Idexx Laboratories Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	28.800	29.720	27.940	29.360	14.680	1,467,658
2008-12-02	28.360	29.420	27.950	29.360	14.680	1,833,320
2008-12-01	29.000	29.160	27.950	28.010	14.005	1,763,284
2008-11-28	30.210	30.910	29.500	30.910	15.455	594,728
2008-11-26	28.880	30.550	28.560	30.460	15.230	1,311,912
2008-11-25	30.350	30.350	28.610	29.340	14.670	1,517,054
2008-11-24	28.820	30.250	28.820	29.920	14.960	1,262,086
2008-11-21	28.030	28.850	26.820	28.540	14.270	2,267,430
2008-11-20	30.500	30.810	27.170	27.440	13.720	3,269,210
2008-11-19	31.780	32.990	30.720	30.730	15.365	1,672,900
2008-11-18	31.640	32.070	30.980	31.850	15.925	1,598,664
2008-11-17	32.640	33.800	31.580	31.610	15.805	1,953,336
2008-11-14	34.080	35.250	32.250	32.930	16.465	1,819,358
2008-11-13	32.040	34.550	31.750	34.540	17.270	2,082,172
2008-11-12	32.630	33.600	31.900	31.990	15.995	1,565,570
2008-11-11	34.400	34.400	32.580	33.190	16.595	1,091,740
2008-11-10	36.030	36.810	34.460	34.760	17.380	842,580
2008-11-07	35.230	36.078	34.720	36.000	18.000	753,364
2008-11-06	36.060	37.040	34.840	34.910	17.455	1,432,690
2008-11-05	37.200	38.180	36.140	36.240	18.120	1,170,286
2008-11-04	36.550	38.470	36.140	37.650	18.825	1,506,686
2008-11-03	34.760	36.500	34.450	36.120	18.060	999,898
2008-10-31	35.110	36.110	34.380	35.190	17.595	1,794,786
2008-10-30	35.990	35.990	34.680	35.160	17.580	1,832,280
2008-10-29	33.660	35.960	32.950	35.120	17.560	2,274,774
2008-10-28	30.180	33.890	29.900	33.770	16.885	5,739,950
2008-10-27	31.500	31.600	29.410	29.660	14.830	3,952,532
2008-10-24	28.000	35.210	24.110	31.820	15.910	7,662,772
2008-10-23	38.150	39.500	35.440	37.230	18.615	2,267,478
2008-10-22	40.190	40.300	38.280	38.770	19.385	1,105,814
2008-10-21	42.500	42.790	40.710	40.950	20.475	1,464,024
2008-10-20	42.000	43.100	41.400	42.930	21.465	662,160
2008-10-17	39.300	42.630	38.020	41.330	20.665	1,470,366
2008-10-16	39.650	41.200	37.700	39.970	19.985	2,241,740
2008-10-15	42.910	44.480	39.750	39.870	19.935	1,266,202
2008-10-14	44.040	45.585	42.940	43.330	21.665	1,477,742
2008-10-13	41.730	44.190	41.150	44.000	22.000	1,020,088
2008-10-10	42.890	43.190	37.720	40.530	20.265	3,216,498
2008-10-09	47.010	49.710	44.210	44.210	22.105	1,564,018
2008-10-08	46.110	48.090	44.130	46.580	23.290	2,113,210
2008-10-07	50.330	50.330	47.010	47.420	23.710	1,186,142
2008-10-06	51.090	51.130	46.320	48.060	24.030	2,045,448
2008-10-03	53.090	53.770	51.120	51.560	25.780	951,100
2008-10-02	54.130	54.130	52.490	52.790	26.395	747,138
2008-10-01	53.510	54.450	53.280	54.150	27.075	934,532
2008-09-30	55.410	55.670	52.910	54.800	27.400	1,139,186
2008-09-29	56.250	56.900	53.530	54.030	27.015	638,676
2008-09-26	57.460	58.010	56.700	57.320	28.660	688,400
2008-09-25	57.810	58.190	56.670	58.020	29.010	1,052,204
2008-09-24	59.510	59.540	57.260	57.550	28.775	812,496
2008-09-23	59.380	61.000	58.830	59.120	29.560	1,292,988
2008-09-22	60.300	61.170	59.140	59.500	29.750	519,774
2008-09-19	61.480	63.580	60.000	60.590	30.295	2,042,924
2008-09-18	56.970	60.270	55.730	59.450	29.725	1,892,612
2008-09-17	56.900	57.810	55.230	56.220	28.110	775,498
2008-09-16	55.270	57.870	55.260	57.360	28.680	1,092,838
2008-09-15	54.500	56.880	54.450	55.830	27.915	594,304
2008-09-12	55.440	56.360	54.770	56.360	28.180	882,082
2008-09-11	54.870	55.600	54.490	55.600	27.800	405,446
2008-09-10	56.230	56.450	54.560	55.190	27.595	840,034

← NewerPage 76 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-16	2:1
2007-11-27	2:1
1995-06-06	2:1
1993-10-04	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.