IDXX Historical Prices | IDEXX Laboratories, Inc. Stock

Dow

0.80% Nasdaq

0.97%

IDEXX Laboratories, Inc. (IDXX)

-NasdaqGS

86.40 0.20(0.23%) May 17, 4:00PM EDT|After Hours : 86.70 0.30 (0.35%) May 17, 5:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	86.94	86.94	86.04	86.40	343,100	86.40
May 16, 2013	87.58	88.13	86.50	86.60	252,500	86.60
May 15, 2013	88.50	88.95	87.21	87.53	462,400	87.53
May 14, 2013	87.54	89.04	87.13	88.77	315,100	88.77
May 13, 2013	87.72	88.07	86.96	87.00	201,400	87.00
May 10, 2013	86.94	87.94	86.59	87.76	245,700	87.76
May 9, 2013	87.00	87.50	86.54	86.82	284,000	86.82
May 8, 2013	85.74	87.51	85.74	87.36	255,000	87.36
May 7, 2013	85.99	86.33	85.59	85.90	287,700	85.90
May 6, 2013	85.59	86.00	85.41	85.80	248,700	85.80
May 3, 2013	85.09	85.49	84.66	85.31	549,800	85.31
May 2, 2013	85.51	85.76	84.10	84.40	588,900	84.40
May 1, 2013	87.52	87.98	85.15	85.24	751,300	85.24
Apr 30, 2013	88.58	88.95	87.49	87.96	761,300	87.96
Apr 29, 2013	88.23	89.07	88.14	88.36	740,600	88.36
Apr 26, 2013	87.06	87.95	86.70	87.93	503,400	87.93
Apr 25, 2013	84.58	87.53	84.45	87.03	891,100	87.03
Apr 24, 2013	86.45	86.60	84.03	84.27	1,381,600	84.27
Apr 23, 2013	83.84	88.21	83.05	86.65	3,176,600	86.65
Apr 22, 2013	90.82	90.97	89.55	90.00	534,600	90.00
Apr 19, 2013	89.50	90.64	89.02	90.56	306,600	90.56
Apr 18, 2013	89.01	89.60	88.65	89.32	382,200	89.32
Apr 17, 2013	89.09	89.27	88.14	88.96	495,400	88.96
Apr 16, 2013	88.34	89.71	87.25	89.64	378,200	89.64
Apr 15, 2013	88.20	89.04	87.60	87.72	313,900	87.72
Apr 12, 2013	90.70	90.94	87.90	88.63	503,700	88.63
Apr 11, 2013	90.80	91.59	90.78	90.96	431,400	90.96
Apr 10, 2013	91.13	91.13	90.03	90.89	333,700	90.89
Apr 9, 2013	90.50	91.14	89.90	90.51	231,500	90.51
Apr 8, 2013	89.71	90.55	89.40	90.39	184,500	90.39
Apr 5, 2013	88.96	89.95	88.45	89.73	271,800	89.73
Apr 4, 2013	89.35	89.65	87.89	89.63	444,500	89.63
Apr 3, 2013	90.81	91.06	88.81	89.07	291,400	89.07
Apr 2, 2013	90.94	91.80	90.75	91.00	169,800	91.00
Apr 1, 2013	92.06	92.40	90.29	90.83	363,700	90.83
Mar 28, 2013	92.87	93.01	91.77	92.39	226,100	92.39
Mar 27, 2013	91.97	93.22	91.73	92.89	274,700	92.89
Mar 26, 2013	91.77	92.34	91.40	92.28	115,200	92.28
Mar 25, 2013	92.40	92.43	90.94	91.26	193,300	91.26
Mar 22, 2013	91.72	92.43	91.72	92.07	293,100	92.07
Mar 21, 2013	91.20	92.02	90.71	91.60	220,500	91.60
Mar 20, 2013	91.49	92.42	91.38	91.57	135,500	91.57
Mar 19, 2013	91.42	92.14	90.33	91.36	206,800	91.36
Mar 18, 2013	91.45	92.35	91.04	91.19	190,400	91.19
Mar 15, 2013	92.58	92.85	92.02	92.45	463,800	92.45
Mar 14, 2013	91.64	93.15	91.63	92.72	451,300	92.72
Mar 13, 2013	91.56	92.01	91.02	91.66	186,900	91.66
Mar 12, 2013	91.58	91.80	90.99	91.51	174,400	91.51
Mar 11, 2013	91.51	92.62	91.38	91.83	169,500	91.83
Mar 8, 2013	91.06	92.05	90.24	91.46	610,800	91.46
Mar 7, 2013	92.00	92.38	90.57	91.02	245,700	91.02
Mar 6, 2013	93.56	94.27	91.94	92.13	328,500	92.13
Mar 5, 2013	91.70	93.37	91.50	93.25	304,900	93.25
Mar 4, 2013	91.04	91.33	90.19	91.15	331,000	91.15
Mar 1, 2013	91.83	92.06	90.78	91.25	650,800	91.25
Feb 28, 2013	92.77	93.23	91.97	92.12	382,300	92.12
Feb 27, 2013	91.32	93.39	91.22	92.55	320,400	92.55
Feb 26, 2013	92.28	92.97	91.20	91.30	422,100	91.30
Feb 25, 2013	92.41	92.90	92.01	92.20	593,500	92.20
Feb 22, 2013	91.67	92.35	91.27	92.20	221,400	92.20
Feb 21, 2013	91.71	91.86	91.07	91.21	263,100	91.21
Feb 20, 2013	91.73	92.69	91.70	92.07	404,900	92.07
Feb 19, 2013	91.22	92.26	91.02	91.96	310,500	91.96
Feb 15, 2013	91.60	91.65	90.75	91.20	333,100	91.20
Feb 14, 2013	92.06	92.51	91.50	91.68	238,800	91.68
Feb 13, 2013	93.19	93.21	91.59	92.08	823,400	92.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IDXX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IDEXX Laboratories, Inc. (IDXX)