Idexx Laboratories (NQ: IDXX )

406.92 -44.16 (-9.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.675 7.731 7.431 7.657 1,806,400 -0.02(-0.23%)
Apr 29, 2004 7.576 7.713 7.569 7.675 936,400 +0.10(+1.30%)
Apr 28, 2004 7.706 7.819 7.565 7.576 1,291,600 -0.14(-1.83%)
Apr 27, 2004 7.665 7.746 7.572 7.718 837,600 +0.05(+0.65%)
Apr 26, 2004 7.612 7.766 7.525 7.668 843,600 +0.01(+0.07%)
Apr 23, 2004 7.772 7.782 7.562 7.662 700,800 -0.09(-1.13%)
Apr 22, 2004 7.774 7.830 7.681 7.750 1,168,000 -0.01(-0.10%)
Apr 21, 2004 7.723 7.951 7.699 7.758 2,155,200 -0.04(-0.54%)
Apr 20, 2004 7.906 7.936 7.675 7.800 1,897,600 -0.09(-1.11%)
Apr 19, 2004 7.700 7.929 7.625 7.888 3,026,800 +0.17(+2.25%)
Apr 16, 2004 7.425 7.736 7.411 7.714 1,621,600 +0.31(+4.17%)
Apr 15, 2004 7.298 7.424 7.261 7.405 860,800 +0.11(+1.49%)
Apr 14, 2004 7.214 7.362 7.190 7.296 1,582,000 +0.03(+0.45%)
Apr 13, 2004 7.494 7.589 7.250 7.264 1,002,000 -0.27(-3.54%)
Apr 12, 2004 7.484 7.619 7.424 7.530 1,044,400 +0.05(+0.67%)
Apr 08, 2004 7.359 7.496 7.359 7.480 1,036,000 +0.11(+1.48%)
Apr 07, 2004 7.371 7.431 7.326 7.371 748,800 -0.03(-0.42%)
Apr 06, 2004 7.339 7.480 7.335 7.402 597,200 -0.02(-0.22%)
Apr 05, 2004 7.438 7.492 7.329 7.419 667,200 -0.02(-0.34%)
Apr 02, 2004 7.312 7.457 7.308 7.444 960,000 +0.22(+3.08%)
Apr 01, 2004 7.094 7.312 7.094 7.221 1,043,200 +0.11(+1.58%)
Mar 31, 2004 7.048 7.196 6.978 7.109 1,354,400 +0.11(+1.59%)
Mar 30, 2004 6.860 7.091 6.860 6.997 638,800 +0.08(+1.14%)
Mar 29, 2004 6.838 6.997 6.838 6.919 1,225,600 +0.05(+0.67%)
Mar 26, 2004 7.009 7.090 6.809 6.872 2,457,200 -0.12(-1.79%)
Mar 25, 2004 6.935 7.125 6.891 6.997 1,541,600 +0.18(+2.62%)
Mar 24, 2004 6.800 6.850 6.721 6.819 682,800 +0.04(+0.61%)
Mar 23, 2004 6.836 6.879 6.758 6.777 466,000 +0.00(+0.00%)
Mar 22, 2004 6.819 6.918 6.713 6.777 810,400 -0.07(-0.99%)
Mar 19, 2004 6.968 6.976 6.844 6.845 888,800 -0.03(-0.42%)
Mar 18, 2004 6.973 6.975 6.746 6.874 949,600 -0.10(-1.40%)
Mar 17, 2004 6.981 7.056 6.936 6.971 2,707,600 -0.04(-0.59%)
Mar 16, 2004 6.999 7.030 6.857 7.013 2,258,800 +0.01(+0.14%)
Mar 15, 2004 6.739 7.018 6.719 7.003 2,625,200 +0.19(+2.77%)
Mar 12, 2004 6.624 6.827 6.476 6.814 2,742,800 +0.65(+10.64%)
Mar 11, 2004 6.181 6.224 6.109 6.159 373,200 -0.05(-0.87%)
Mar 10, 2004 6.374 6.374 6.162 6.213 392,400 -0.16(-2.57%)
Mar 09, 2004 6.250 6.406 6.226 6.376 548,400 +0.15(+2.43%)
Mar 08, 2004 6.245 6.306 6.189 6.225 479,600 -0.06(-0.93%)
Mar 05, 2004 6.386 6.386 6.219 6.284 1,231,600 -0.10(-1.62%)
Mar 04, 2004 6.365 6.393 6.314 6.388 436,400 +0.01(+0.14%)
Mar 03, 2004 6.358 6.407 6.319 6.379 553,200 +0.01(+0.18%)
Mar 02, 2004 6.475 6.564 6.364 6.367 655,200 -0.15(-2.26%)
Mar 01, 2004 6.376 6.649 6.331 6.515 1,659,200 +0.13(+2.06%)
Feb 27, 2004 6.331 6.384 6.319 6.384 1,071,600 -0.00(-0.08%)
Feb 26, 2004 6.306 6.422 6.275 6.389 449,600 +0.11(+1.71%)
Feb 25, 2004 6.169 6.301 6.169 6.281 448,000 +0.10(+1.64%)
Feb 24, 2004 6.229 6.235 6.025 6.180 1,202,000 -0.08(-1.20%)
Feb 23, 2004 6.245 6.336 6.224 6.255 630,800 -0.03(-0.44%)
Feb 20, 2004 6.319 6.375 6.276 6.282 549,200 -0.04(-0.55%)
Feb 19, 2004 6.412 6.461 6.314 6.317 528,000 -0.17(-2.64%)
Feb 18, 2004 6.424 6.537 6.370 6.489 976,400 +0.13(+2.12%)
Feb 17, 2004 6.424 6.424 6.291 6.354 488,000 +0.02(+0.34%)
Feb 13, 2004 6.596 6.596 6.331 6.332 516,000 -0.22(-3.28%)
Feb 12, 2004 6.469 6.625 6.459 6.548 784,000 -0.08(-1.17%)
Feb 11, 2004 6.471 6.625 6.464 6.625 748,000 +0.11(+1.61%)
Feb 10, 2004 6.364 6.545 6.331 6.520 884,400 +0.13(+2.07%)
Feb 09, 2004 6.400 6.486 6.350 6.388 811,600 -0.10(-1.60%)
Feb 06, 2004 6.320 6.494 6.319 6.491 716,000 +0.13(+2.02%)
Feb 05, 2004 6.294 6.372 6.272 6.362 607,200 +0.07(+1.07%)
Feb 04, 2004 6.189 6.388 6.188 6.295 1,320,000 +0.03(+0.52%)
Feb 03, 2004 6.185 6.296 6.136 6.263 1,163,200 +0.06(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.