Historical Data for IDEXX Laboratories Inc. (IDXX)

$ 250.15   -9.30 (-3.58%) Volume: 610.15k 4:00 PM EST Feb 27, 2020
After Hours:  $ 251.00   0.85 (+0.34%) Volume: 37.36k 7:06 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 255.94 261.72 250.00 250.15 610.15k -9.30 -3.58% 250.15 155.52m 13,338
02/26/20 258.65 265.775 258.24 259.45 583.92k 2.74 1.07% 259.45 152.51m 13,709
02/25/20 270.22 272.0168 255.35 256.71 649.06k -13.10 -4.86% 256.71 168.75m 14,475
02/24/20 274.47 275.61 267.36 269.81 595.42k -8.30 -2.98% 269.81 161.3m 11,285
02/21/20 280.64 281.49 276.79 278.11 443.3k -3.34 -1.19% 278.11 123.41m 7,676
02/20/20 290.22 292.97 278.50 281.45 696.58k -9.52 -3.27% 281.45 196.67m 11,835
02/19/20 288.00 296.25 288.00 290.97 734.12k 4.22 1.47% 290.97 215.12m 14,341
02/18/20 288.38 289.35 285.76 286.75 455.26k -2.03 -0.70% 286.75 130.61m 7,270
02/14/20 285.27 289.01 283.40 288.78 286.79k 3.73 1.31% 288.78 82.39m 6,599
02/13/20 283.16 286.50 281.85 285.05 283.85k 1.77 0.62% 285.05 80.71m 7,122
02/12/20 284.21 285.875 280.34 283.28 314.47k -0.10 -0.04% 283.28 88.99m 7,354
02/11/20 280.33 284.36 280.04 283.38 293.16k 4.23 1.52% 283.38 83.03m 6,521
02/10/20 277.94 279.645 276.94 279.15 348.33k 0.75 0.27% 279.15 97.07m 6,467
02/07/20 280.59 281.08 277.70 278.40 239.72k -2.27 -0.81% 278.40 66.86m 5,829
02/06/20 275.27 281.37 274.43 280.67 542.84k 6.27 2.28% 280.67 151.84m 8,426
02/05/20 281.87 282.16 272.81 274.40 510.49k -4.72 -1.69% 274.40 140.63m 8,323
02/04/20 280.58 285.96 277.82 279.12 492.25k 3.35 1.21% 279.12 137.6m 9,393
02/03/20 276.08 281.52 274.25 275.77 569.6k 4.76 1.76% 275.77 158.18m 11,256
01/31/20 280.14 289.96 269.49 271.01 910.25k -12.72 -4.48% 271.01 250.86m 17,265
01/30/20 278.80 283.99 276.52 283.73 497.7k 2.93 1.04% 283.73 139.99m 10,375
01/29/20 279.80 283.14 276.99 280.80 363.33k 2.16 0.78% 280.80 101.98m 7,160
01/28/20 277.35 279.81 276.48 278.64 578.92k 1.33 0.48% 278.64 161.21m 8,702
01/27/20 277.15 279.25 275.02 277.31 368.75k -3.46 -1.23% 277.31 102.3m 8,366