IDXX

IDEXX Laboratories, Inc. Common Stock Historical Stock Prices

$84.35
*  
3.56
4.41%
Get IDXX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IDXX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 84 84.50 81.39 84.35 2,620,458
04/29/2016 84 84.5 81.39 84.35 2,620,558
04/28/2016 81.52 82.06 80.57 80.79 803,372
04/27/2016 81.61 82.41 80.615 81.93 776,324
04/26/2016 81.29 81.99 81.05 81.84 747,793
04/25/2016 80.91 81.49 80.53 81.22 770,120
04/22/2016 80.48 81.64 80.325 81.11 599,951
04/21/2016 80.82 81.23 80.17 80.73 812,236
04/20/2016 80.44 81.43 80.11 80.99 883,582
04/19/2016 80.42 80.42 79.86 80.32 816,125
04/18/2016 79.73 80.345 79.295 79.93 925,706
04/15/2016 79.62 79.955 78.87 79.73 930,741
04/14/2016 80.36 80.77 79.29 79.82 1,025,269
04/13/2016 80.99 80.99 79.97 80.45 729,591
04/12/2016 80.29 80.88 79.745 80.34 682,000
04/11/2016 81.02 81.2 80.065 80.33 392,239
04/08/2016 80.92 81.19 79.025 80.54 400,354
04/07/2016 80 80.56 78.9 80.48 923,925
04/06/2016 79.08 80.23 76.98 80.16 434,112
04/05/2016 79.23 79.84 78.82 79.19 847,258
04/04/2016 79.27 80.195 78.58 79.75 654,416
04/01/2016 77.53 79.43 76.55 79.37 683,189
03/31/2016 77.5 79.0299 75.03 78.32 625,923
03/30/2016 78.43 78.95 77.56 77.75 402,987
03/29/2016 75.71 78.34 75.55 78.13 487,709
03/28/2016 76 76.35 75.39 75.86 345,755
03/24/2016 75.4 75.74 74.48 75.59 416,384
03/23/2016 76.37 76.53 75.3 75.46 434,539
03/22/2016 75.67 76.91 75.67 76.6 547,655
03/21/2016 75.9 76.675 75.45 76.16 497,280
03/18/2016 74.23 75.57 74.16 75.45 924,719
03/17/2016 74.1 74.87 72.29 74.62 649,341
03/16/2016 76.26 76.41 72.88 74.36 1,192,109
03/15/2016 77.49 78.17 76.79 77.04 845,745
03/14/2016 78.13 78.38 76.84 78.18 328,429
03/11/2016 78 78.49 77.605 78.15 353,177
03/10/2016 78.38 78.38 76.66 77.41 535,188
03/09/2016 77.18 78.04 75.08 77.91 598,096
03/08/2016 77.8 77.82 76.19 77.18 554,722
03/07/2016 76.22 77.94 76.22 77.77 617,798
03/04/2016 75.7 76.6 75.235 76.43 769,833
03/03/2016 75.21 75.88 74.37 75.5 570,192
03/02/2016 75.23 75.94 74.715 75.59 546,018
03/01/2016 73.42 75.76 72.6 75.48 731,363
02/29/2016 73.31 74.4 72.82 73.16 477,711
02/26/2016 73.51 74.12 73.04 73.48 432,788
02/25/2016 71.73 73.21 71.58 73.16 470,840
02/24/2016 71.09 72.26 70.26 72.06 337,756
02/23/2016 71.17 71.97 70.43 71.7 436,148
02/22/2016 71.84 72.49 71.0492 71.42 301,503
02/19/2016 70.11 71.61 70.08 71.34 400,549
02/18/2016 71.52 71.52 70.03 70.63 436,113
02/17/2016 69.7 71.6 69.5301 71.52 531,632
02/16/2016 68.39 69.93 68.16 69.41 490,160
02/12/2016 68.09 68.865 66.82 67.85 1,039,847
02/11/2016 68.66 69.55 67 67.27 680,083
02/10/2016 69.05 71.05 68.96 69.66 541,623
02/09/2016 67.74 70.07 67.22 68.49 938,024
02/08/2016 70.27 70.46 68.44 69.58 2,259,950
02/05/2016 70.76 71.825 69.7 71.04 1,405,092
02/04/2016 71.59 72.3689 70.72 70.92 722,524
02/03/2016 71.68 71.95 70.42 71.46 1,153,263
02/02/2016 70.29 72.01 70.29 71.44 1,144,048
02/01/2016 69.85 71.89 68.56 71.4 1,373,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?