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 (%)
Jun 30, 2005 7.345 7.875 7.345 7.791 2,697,948 +0.47(+6.38%)
Jun 29, 2005 7.303 7.376 7.286 7.324 412,408 +0.01(+0.19%)
Jun 28, 2005 7.236 7.345 7.216 7.310 347,256 +0.10(+1.33%)
Jun 27, 2005 7.189 7.218 7.173 7.214 212,104 +0.02(+0.26%)
Jun 24, 2005 7.220 7.245 7.151 7.195 396,308 -0.02(-0.29%)
Jun 23, 2005 7.219 7.277 7.190 7.216 287,592 -0.02(-0.28%)
Jun 22, 2005 7.206 7.249 7.122 7.236 416,304 +0.09(+1.28%)
Jun 21, 2005 7.076 7.224 7.076 7.145 250,292 +0.04(+0.58%)
Jun 20, 2005 7.059 7.154 7.040 7.104 357,484 +0.04(+0.51%)
Jun 17, 2005 7.099 7.125 7.055 7.067 791,144 -0.02(-0.23%)
Jun 16, 2005 6.976 7.084 6.970 7.084 510,128 +0.08(+1.20%)
Jun 15, 2005 6.982 7.049 6.965 7.000 244,048 +0.00(+0.00%)
Jun 14, 2005 7.069 7.069 6.951 7.000 500,748 -0.06(-0.88%)
Jun 13, 2005 7.030 7.069 7.022 7.062 395,772 +0.00(+0.05%)
Jun 10, 2005 7.050 7.096 7.048 7.059 207,760 -0.02(-0.28%)
Jun 09, 2005 7.025 7.124 7.016 7.079 353,196 +0.05(+0.69%)
Jun 08, 2005 7.080 7.106 6.963 7.030 413,300 -0.06(-0.86%)
Jun 07, 2005 7.041 7.169 7.035 7.091 458,716 +0.03(+0.37%)
Jun 06, 2005 7.075 7.094 7.006 7.065 933,632 -0.03(-0.49%)
Jun 03, 2005 7.140 7.140 7.029 7.100 578,012 -0.04(-0.56%)
Jun 02, 2005 7.210 7.266 7.032 7.140 687,088 -0.09(-1.30%)
Jun 01, 2005 7.246 7.249 7.173 7.234 336,684 +0.02(+0.24%)
May 31, 2005 7.230 7.305 7.174 7.216 685,716 -0.08(-1.03%)
May 27, 2005 7.271 7.304 7.249 7.291 144,424 -0.01(-0.12%)
May 26, 2005 7.234 7.311 7.234 7.300 177,144 +0.06(+0.86%)
May 25, 2005 7.317 7.338 7.235 7.237 220,864 -0.12(-1.68%)
May 24, 2005 7.380 7.380 7.312 7.361 200,000 -0.04(-0.57%)
May 23, 2005 7.362 7.500 7.340 7.404 432,956 +0.03(+0.39%)
May 20, 2005 7.281 7.375 7.256 7.375 358,112 +0.06(+0.87%)
May 19, 2005 7.369 7.378 7.289 7.311 643,096 -0.01(-0.09%)
May 18, 2005 7.279 7.355 7.259 7.317 332,000 +0.03(+0.38%)
May 17, 2005 7.264 7.309 7.258 7.290 307,336 -0.02(-0.22%)
May 16, 2005 7.284 7.348 7.265 7.306 327,280 +0.00(+0.05%)
May 13, 2005 7.301 7.334 7.179 7.303 491,992 +0.03(+0.36%)
May 12, 2005 7.239 7.296 7.224 7.276 324,380 +0.07(+0.92%)
May 11, 2005 7.200 7.224 7.126 7.210 342,020 +0.01(+0.17%)
May 10, 2005 7.189 7.216 7.162 7.197 373,544 -0.05(-0.72%)
May 09, 2005 7.179 7.250 7.141 7.250 280,348 +0.05(+0.73%)
May 06, 2005 7.216 7.242 7.171 7.197 336,728 +0.01(+0.12%)
May 05, 2005 7.241 7.249 7.122 7.189 336,488 -0.02(-0.21%)
May 04, 2005 7.245 7.250 7.144 7.204 472,464 -0.04(-0.57%)
May 03, 2005 7.206 7.284 7.166 7.245 600,240 +0.01(+0.10%)
May 02, 2005 7.181 7.308 7.112 7.237 785,820 +0.14(+2.04%)
Apr 29, 2005 6.761 7.305 6.617 7.093 2,515,748 +0.41(+6.06%)
Apr 28, 2005 6.928 6.939 6.666 6.688 728,348 -0.29(-4.21%)
Apr 27, 2005 6.866 6.996 6.864 6.981 533,356 +0.09(+1.31%)
Apr 26, 2005 6.941 6.965 6.871 6.891 276,980 -0.04(-0.60%)
Apr 25, 2005 6.841 6.933 6.838 6.933 185,288 +0.07(+1.00%)
Apr 22, 2005 6.862 6.954 6.825 6.864 266,388 -0.02(-0.22%)
Apr 21, 2005 6.777 6.884 6.774 6.879 241,024 +0.08(+1.20%)
Apr 20, 2005 6.808 6.830 6.761 6.798 413,772 -0.01(-0.15%)
Apr 19, 2005 6.770 6.808 6.740 6.808 199,144 +0.04(+0.55%)
Apr 18, 2005 6.719 6.810 6.719 6.770 368,824 +0.01(+0.22%)
Apr 15, 2005 6.755 6.826 6.688 6.755 597,816 -0.00(-0.07%)
Apr 14, 2005 6.815 6.867 6.756 6.760 361,036 -0.08(-1.24%)
Apr 13, 2005 6.850 6.862 6.776 6.845 282,576 -0.04(-0.51%)
Apr 12, 2005 6.843 6.888 6.822 6.880 460,628 +0.03(+0.49%)
Apr 11, 2005 6.862 6.904 6.844 6.846 273,296 -0.03(-0.45%)
Apr 08, 2005 6.920 6.920 6.844 6.878 362,848 -0.02(-0.33%)
Apr 07, 2005 6.889 6.949 6.875 6.900 214,664 +0.03(+0.40%)
Apr 06, 2005 6.793 6.894 6.793 6.872 597,780 +0.06(+0.95%)
Apr 05, 2005 6.728 6.831 6.726 6.808 583,152 +0.08(+1.21%)
Apr 04, 2005 6.753 6.774 6.690 6.726 559,692 -0.07(-1.03%)
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.