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, 2010 30.59 31.18 30.32 30.45 365,682 -0.14(-0.44%)
Jun 29, 2010 31.31 31.43 30.38 30.59 467,278 -0.84(-2.67%)
Jun 25, 2010 31.14 31.47 30.69 31.43 895,630 +0.43(+1.37%)
Jun 24, 2010 31.26 31.50 30.96 31.00 270,806 -0.43(-1.37%)
Jun 23, 2010 31.78 32.15 31.23 31.43 173,752 -0.27(-0.87%)
Jun 22, 2010 32.38 32.90 31.62 31.70 400,564 -0.72(-2.22%)
Jun 21, 2010 32.69 33.01 32.28 32.42 275,424 +0.00(+0.00%)
Jun 18, 2010 32.47 32.70 32.01 32.42 721,926 -0.09(-0.28%)
Jun 17, 2010 32.30 32.61 32.28 32.52 339,010 +0.16(+0.51%)
Jun 16, 2010 32.06 32.53 32.06 32.35 277,734 +0.05(+0.14%)
Jun 15, 2010 32.13 32.41 31.61 32.30 477,486 +0.23(+0.72%)
Jun 14, 2010 32.35 32.62 32.00 32.08 306,890 -0.22(-0.68%)
Jun 11, 2010 31.46 32.36 31.46 32.30 227,104 +0.44(+1.37%)
Jun 10, 2010 31.50 31.93 31.11 31.86 314,092 +0.77(+2.48%)
Jun 09, 2010 30.89 31.38 30.80 31.09 504,130 +0.45(+1.45%)
Jun 08, 2010 30.43 30.73 30.07 30.64 319,740 +0.21(+0.69%)
Jun 07, 2010 31.18 31.55 30.36 30.43 333,700 -0.66(-2.11%)
Jun 04, 2010 31.71 32.30 31.00 31.09 405,990 -1.08(-3.36%)
Jun 03, 2010 32.02 32.44 31.64 32.17 196,552 +0.05(+0.14%)
Jun 02, 2010 31.35 32.13 30.95 32.12 411,616 +0.97(+3.11%)
Jun 01, 2010 31.61 31.93 31.10 31.16 358,712 -0.46(-1.47%)
May 28, 2010 31.11 31.83 30.98 31.62 571,876 +0.52(+1.66%)
May 27, 2010 30.76 31.39 30.62 31.11 481,638 +0.86(+2.84%)
May 26, 2010 30.36 31.04 30.04 30.25 597,612 -0.09(-0.30%)
May 25, 2010 29.88 30.39 29.29 30.34 423,990 -0.20(-0.65%)
May 24, 2010 30.86 31.25 30.53 30.54 306,416 -0.48(-1.53%)
May 21, 2010 30.34 31.18 30.06 31.01 643,596 +0.75(+2.46%)
May 20, 2010 30.54 31.40 30.27 30.27 655,632 -1.56(-4.92%)
May 19, 2010 31.75 32.06 31.50 31.83 441,922 -0.10(-0.30%)
May 18, 2010 32.72 32.72 31.84 31.93 404,458 -0.42(-1.28%)
May 17, 2010 32.47 32.94 31.57 32.34 343,002 +0.06(+0.19%)
May 14, 2010 33.05 33.27 31.99 32.28 413,400 -1.01(-3.03%)
May 13, 2010 33.15 33.50 33.02 33.29 457,208 -0.04(-0.11%)
May 12, 2010 32.69 33.41 32.69 33.33 474,850 +0.55(+1.69%)
May 11, 2010 33.03 33.47 31.65 32.77 616,098 +0.44(+1.36%)
May 10, 2010 32.08 32.47 31.50 32.33 461,614 +1.54(+5.02%)
May 07, 2010 32.02 32.02 30.72 30.79 1,141,168 -1.16(-3.62%)
May 06, 2010 32.66 33.02 30.50 31.94 1,160,122 -0.93(-2.83%)
May 05, 2010 32.66 33.73 32.62 32.87 694,698 -0.26(-0.77%)
May 04, 2010 33.17 33.40 32.88 33.12 764,710 -0.45(-1.34%)
May 03, 2010 33.24 33.60 33.08 33.58 443,034 +0.51(+1.53%)
Apr 30, 2010 33.24 33.62 33.02 33.07 615,182 -0.06(-0.18%)
Apr 29, 2010 33.08 33.48 32.95 33.13 1,033,838 +0.30(+0.91%)
Apr 28, 2010 33.12 33.50 32.78 32.83 1,412,864 -0.23(-0.70%)
Apr 27, 2010 33.16 33.54 32.84 33.06 979,188 -0.11(-0.35%)
Apr 26, 2010 33.31 33.34 32.77 33.17 1,248,516 -0.26(-0.76%)
Apr 23, 2010 30.30 34.28 30.21 33.43 5,843,558 +3.23(+10.70%)
Apr 22, 2010 29.73 30.29 29.25 30.20 777,700 +0.33(+1.10%)
Apr 21, 2010 30.09 30.11 29.80 29.87 576,148 -0.18(-0.58%)
Apr 20, 2010 30.12 30.12 29.85 30.05 1,103,708 +0.09(+0.28%)
Apr 19, 2010 30.11 30.40 29.88 29.96 997,944 -0.20(-0.65%)
Apr 16, 2010 30.27 30.66 30.11 30.16 658,888 -0.28(-0.92%)
Apr 15, 2010 29.91 30.43 29.82 30.43 496,798 +0.46(+1.55%)
Apr 14, 2010 29.75 30.00 29.57 29.97 269,018 +0.22(+0.74%)
Apr 13, 2010 29.75 29.75 29.52 29.75 191,066 +0.02(+0.08%)
Apr 12, 2010 29.43 29.75 29.43 29.73 356,498 +0.23(+0.76%)
Apr 09, 2010 29.12 29.50 29.07 29.50 215,980 +0.33(+1.13%)
Apr 08, 2010 29.09 29.26 28.66 29.17 369,076 +0.09(+0.29%)
Apr 07, 2010 29.05 29.30 28.96 29.09 467,908 +0.25(+0.87%)
Apr 06, 2010 28.80 28.96 28.79 28.84 351,244 -0.14(-0.48%)
Apr 05, 2010 29.00 29.11 28.81 28.98 450,852 -0.06(-0.21%)
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.