$62.40 -0.73 (%) IDEXX Laboratories Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXX historical data

Date Open High Low Close Volume
7/2/201562.9663.4862.0962.40768,366
7/1/201564.9765.2562.9063.13985,185
6/30/201564.1764.6363.3764.141,181,837
6/29/201563.5065.8563.3963.521,283,524
6/26/201564.3564.7263.4763.691,250,700
6/25/201565.1265.6364.2664.38608,770
6/24/201565.8365.9164.5764.78460,484
6/23/201566.3766.4865.5365.77533,191
6/22/201566.5066.7366.0866.51675,930
6/19/201567.4767.7866.4066.50853,877
6/18/201566.4767.9566.4767.26611,372
6/17/201566.3467.1666.2066.40425,025
6/16/201566.4066.9766.0166.44409,478
6/15/2015129.00132.44128.00132.44482,778
6/12/2015129.93130.78129.52129.63366,778
6/11/2015130.36131.77129.61130.80352,033
6/10/2015129.32130.70128.13130.29414,956
6/9/2015130.48131.17128.78129.26362,298
6/8/2015130.84132.23130.39130.99387,763
6/5/2015131.89132.35130.63131.20509,187
6/4/2015132.04133.35131.16132.41414,514
6/3/2015134.98134.98131.00132.17815,982
6/2/2015134.56136.34133.78134.07370,989
6/1/2015135.78137.03134.17135.53335,351
5/29/2015136.34137.37134.90135.60483,007
5/28/2015137.48137.68133.81136.05572,876
5/27/2015137.61137.75135.69137.34374,408
5/26/2015137.84139.20136.29137.81374,281
5/22/2015138.47139.63137.32138.72351,716
5/21/2015136.80138.12134.96138.03336,722
5/20/2015136.03139.25135.79137.14487,748
5/19/2015135.96136.62133.61135.35330,841
5/18/2015135.02136.48134.18135.54252,000
5/15/2015133.73136.17132.22135.24469,206
5/14/2015131.89133.82130.12133.28280,217
5/13/2015132.00133.36130.33130.74618,541
5/12/2015130.00132.49129.57131.69396,831
5/11/2015130.00131.03129.28130.54354,162
5/8/2015131.59133.07129.63130.20405,287
5/7/2015128.50131.95128.25130.26604,655
5/6/2015131.82133.65126.44127.90674,967
5/5/2015131.41131.50126.17126.96566,302
5/4/2015132.99133.90130.20130.52658,190
5/1/2015125.00133.06125.00132.93965,061
4/30/2015130.05130.60124.99125.37954,003
4/29/2015129.77131.91122.74130.581,982,268
4/28/2015147.01149.50133.46133.562,453,974
4/27/2015163.84163.94160.59161.06531,192
4/24/2015160.00164.48158.82164.05533,995
4/23/2015155.01162.00155.01159.40417,074
4/22/2015155.70156.11153.43155.97245,384
4/21/2015152.86155.74152.37155.22194,958
4/20/2015150.08154.15149.36152.12251,912
4/17/2015150.91151.32148.35149.42191,992
4/16/2015150.19152.22149.78151.99162,692
4/15/2015152.01153.11150.66150.99104,832
4/14/2015152.92153.04150.18151.81177,170
4/13/2015153.16154.70152.65152.81110,321
4/10/2015153.26154.52153.14153.56106,972
4/9/2015154.04154.06151.38152.78116,090
4/8/2015151.00154.61150.57153.41293,531
4/7/2015152.94153.90150.87151.07214,099
4/6/2015152.16154.61152.06153.08364,621
4/2/2015152.05153.65151.48153.08199,484
4/1/2015153.77153.77150.05151.76325,479
3/31/2015155.16157.32154.38154.48335,398
3/30/2015154.30157.20153.42156.11331,340
3/27/2015150.17153.45149.50153.17227,215
3/26/2015148.96151.32148.04150.15171,680
3/25/2015152.42153.49149.69150.10205,189
3/24/2015154.93155.74152.51152.57235,420
3/23/2015152.56154.65151.43154.43325,533
3/20/2015155.24156.37150.84152.80549,815
3/19/2015151.40155.72150.42154.45319,314
3/18/2015151.06152.84150.45151.65295,830
3/17/2015152.49152.63151.06151.68179,852
3/16/2015150.24153.68150.00152.43329,963
3/13/2015149.55150.33148.74149.00254,665
3/12/2015150.02150.64148.63150.32239,693
3/11/2015150.86150.86149.12149.97293,674
3/10/2015152.00152.05149.28150.48431,366
3/9/2015154.28154.31152.02152.42448,738
3/6/2015157.11157.66153.90154.53296,616
3/5/2015157.60159.71156.64157.89359,074
3/4/2015157.01158.89156.23157.57347,655
3/3/2015158.82159.08155.85157.23249,881
3/2/2015156.53159.86156.53159.46309,574
2/27/2015158.20159.00156.72156.83284,368
2/26/2015157.33158.43156.15158.03229,691
2/25/2015157.20157.81156.01157.09224,618
2/24/2015158.31159.18156.27156.99214,408
2/23/2015157.96159.58157.48158.46242,756
2/20/2015155.95158.72155.74158.15240,894
2/19/2015155.90157.44155.46156.54212,910
2/18/2015155.57157.08154.53156.68312,623
2/17/2015157.62159.98155.21156.01468,358
2/13/2015158.82159.71157.38159.08387,714
2/12/2015157.49158.32155.37157.36349,577
2/11/2015153.77158.16153.32157.27580,827
2/10/2015154.27155.53152.88154.30302,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!