IDXX

IDEXX Laboratories, Inc. Historical Stock Prices

$71.04
*  
0.12
0.17%
Get IDXX Alerts
*Delayed - data as of Feb. 5, 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 05-NOV-2015 TO 05-FEB-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  70.76  71.825  69.70  71.04 1,398,633
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
01/29/2016 67.7 70.44 67.5 70.14 1,915,802
01/28/2016 65.61 65.68 63.48 64.67 847,002
01/27/2016 65.62 66.5375 64.84 65.19 883,246
01/26/2016 66.04 66.49 65.26 65.79 755,497
01/25/2016 66.18 66.73 65.57 65.87 761,234
01/22/2016 66.01 66.47 63.66 66.36 1,600,615
01/21/2016 66.71 67.24 65.39 65.58 1,005,916
01/20/2016 66.2 67 63.84 66.43 1,142,979
01/19/2016 67.67 68.375 66.42 66.95 885,979
01/15/2016 66.87 68 66.18 67.12 777,968
01/14/2016 67.48 68.36 66.7 68.1 877,113
01/13/2016 69.5 69.725 67.33 67.4 914,887
01/12/2016 68.95 69.78 68.65 69.26 454,388
01/11/2016 69.3 69.775 67.93 68.47 504,971
01/08/2016 70.35 70.95 69.05 69.1 639,967
01/07/2016 70.49 70.74 69.6 69.81 666,119
01/06/2016 71.5 72.74 70.58 71.32 1,646,055
01/05/2016 71.23 72.8199 70.95 71.83 548,861
01/04/2016 72.35 72.66 70.6 71.12 766,436
12/31/2015 73.53 74.17 72.9 72.92 361,894
12/30/2015 74.33 74.99 73.698 73.97 336,076
12/29/2015 74.32 74.97 73.75 74.3 303,179
12/28/2015 72.79 74.36 72.48 74.16 440,712
12/24/2015 72.48 73.24 71.91 72.95 204,002
12/23/2015 72.53 73.59 72.165 72.47 353,567
12/22/2015 71.52 72.34 71.3028 72.2 475,691
12/21/2015 70.24 71.37 70.05 71.34 494,463
12/18/2015 69.82 70.56 68.84 69.96 1,048,761
12/17/2015 70.04 70.195 69.41 69.83 377,899
12/16/2015 69.75 70.2662 68.25 69.82 538,098
12/15/2015 69.33 69.7391 68.545 69.2 492,532
12/14/2015 68.29 69.45 68.05 68.82 433,055
12/11/2015 68.32 69.58 68.18 68.45 352,545
12/10/2015 69.16 69.61 68.0001 69.05 370,456
12/09/2015 69.34 69.89 68.12 69.01 653,504
12/08/2015 69.75 70.9499 68.6115 69.54 476,236
12/07/2015 70.52 70.71 69.71 70.19 399,805
12/04/2015 70 71.175 69.69 70.4 459,502
12/03/2015 71.96 72.57 69.85 70.02 464,387
12/02/2015 71.54 72.8 71.05 71.88 620,365
12/01/2015 70.25 71.87 69.16 71.54 500,628
11/30/2015 70.86 71.35 69.53 70.82 514,769
11/27/2015 70.28 71.2 69.98 70.67 161,981
11/25/2015 69.15 70.47 68.87 70.24 312,299
11/24/2015 68.59 69.16 68.16 69.01 427,690
11/23/2015 68.66 69.99 68.01 69.08 568,993
11/20/2015 69.5 70.53 68.94 69.23 373,569
11/19/2015 68.59 69.38 68.0297 69.06 425,895
11/18/2015 68.32 68.59 67.7 68.37 881,604
11/17/2015 68.17 68.55 67.43 68.18 603,835
11/16/2015 66.98 68.15 66.5101 67.92 522,302
11/13/2015 68.02 68.02 66.08 66.96 750,605
11/12/2015 69.64 69.77 67.13 67.21 754,779
11/11/2015 71.34 71.34 69 69.74 556,749
11/10/2015 70.45 71.16 69.425 70.85 425,882
11/09/2015 70.01 70.92 69.25 70.68 509,307
11/06/2015 70.6 70.99 69.91 70.54 424,981
11/05/2015 70.12 70.91 69.2 70.7 409,129
*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?