Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	IDXX	465.60	477.67	465.60	475.82	7.78	518,332	15,375	468.00	475.50
2024-05-01	Q	IDXX	473.00	485.00	462.00	468.04	-24.72	1,018,224	18,615	462.00	479.00
2024-04-30	Q	IDXX	503.37	506.59	491.805	492.76	-12.58	754,739	16,929	492.09	500.50
2024-04-29	Q	IDXX	500.47	508.875	500.47	505.34	6.04	414,068	11,485	503.82	505.99
2024-04-26	Q	IDXX	484.03	500.48	484.03	499.30	10.06	529,834	12,478	494.43	500.40
2024-04-25	Q	IDXX	494.82	494.82	479.88	489.24	-5.02	358,585	10,444	488.70	489.24
2024-04-24	Q	IDXX	489.24	497.40	487.88	494.26	0.58	493,029	11,858	450.86	496.99
2024-04-23	Q	IDXX	482.60	494.45	481.49	493.80	14.23	558,366	13,265	491.51	607.88
2024-04-22	Q	IDXX	479.475	481.94	473.86	479.57	3.22	419,598	11,588	477.98	521.51
2024-04-19	Q	IDXX	482.20	482.21	471.415	476.35	-1.44	568,637	12,655	432.20	477.10
2024-04-18	Q	IDXX	478.29	483.10	475.56	477.79	-0.45	399,685	11,073	476.49	478.40
2024-04-17	Q	IDXX	489.44	490.49	477.63	478.24	-11.33	533,205	13,224	477.44	479.67
2024-04-16	Q	IDXX	490.62	495.94	488.765	489.57	-1.72	556,469	12,256	489.58	492.09
2024-04-15	Q	IDXX	506.57	506.57	489.81	491.86	-5.93	495,369	11,080	412.44	492.51
2024-04-12	Q	IDXX	497.50	501.44	492.99	497.79	-5.31	513,715	12,219	495.92	498.39
2024-04-11	Q	IDXX	504.18	509.12	502.25	503.10	-1.04	388,075	11,042	503.20	554.57
2024-04-10	Q	IDXX	510.35	512.72	500.68	504.14	-15.67	427,947	12,077	502.12	503.80
2024-04-09	Q	IDXX	515.64	522.39	510.50	519.81	5.11	390,063	10,209	519.41	607.88
2024-04-08	Q	IDXX	519.83	521.04	512.635	514.70	-4.84	415,202	10,185	513.63	516.13
2024-04-05	Q	IDXX	518.10	524.06	516.925	519.54	1.44	434,869	11,646	473.94	519.17
2024-04-04	Q	IDXX	530.69	532.4413	516.81	518.10	-5.94	353,962	11,008	412.44	527.60
2024-04-03	Q	IDXX	521.10	530.755	521.10	524.04	2.37	332,954	9,243	524.20	571.49
2024-04-02	Q	IDXX	527.60	527.60	518.535	521.67	-10.74	382,414	12,365	476.33	528.84
2024-04-01	Q	IDXX	541.37	542.41	528.11	532.41	-7.52	302,425	8,015	530.50	532.48
2024-03-29	Q	IDXX	542.20	543.33	537.3901	539.93	0.36	0	0	539.34	544.00
2024-03-28	Q	IDXX	542.20	543.33	537.3901	539.93	0.36	290,111	7,484	539.34	544.00
2024-03-27	Q	IDXX	537.78	540.92	533.99	539.57	8.97	308,895	9,213	540.00	547.91
2024-03-26	Q	IDXX	528.27	533.77	526.1501	530.60	0.89	398,139	9,490	530.60	536.35
2024-03-25	Q	IDXX	530.19	534.99	524.52	529.71	-1.01	363,889	8,670	529.00	576.98
2024-03-22	Q	IDXX	532.92	537.78	526.88	530.72	-1.37	251,360	7,597	529.25	530.40
2024-03-21	Q	IDXX	535.00	541.84	530.74	532.09	2.59	428,487	9,274	532.09	540.00
2024-03-20	Q	IDXX	533.27	535.48	524.545	529.50	-4.92	422,458	10,946	524.80	535.00
2024-03-19	Q	IDXX	529.10	536.575	529.03	534.42	4.61	335,014	8,881	531.00	540.00
2024-03-18	Q	IDXX	532.83	535.69	529.00	529.81	0.04	379,506	7,641	412.44	545.60
2024-03-15	Q	IDXX	530.12	536.854	526.73	529.77	-5.81	829,385	12,453	483.30	531.04
2024-03-14	Q	IDXX	540.68	542.43	531.55	535.58	-4.60	337,093	10,388	533.39	535.94
2024-03-13	Q	IDXX	547.28	550.24	537.91	540.18	-6.66	315,106	9,661	535.00	539.75
2024-03-12	Q	IDXX	549.12	552.20	543.16	546.84	-1.47	396,976	10,773	540.00	553.50
2024-03-11	Q	IDXX	562.25	562.25	544.31	548.31	-13.10	465,019	14,385	541.10	550.99
2024-03-08	Q	IDXX	564.81	574.94	559.32	561.41	-1.81	299,118	9,217	559.80	566.00
2024-03-07	Q	IDXX	565.21	570.71	559.49	563.22	5.76	375,038	9,886	560.00	572.06
2024-03-06	Q	IDXX	563.59	567.03	557.29	557.46	-0.86	371,767	9,149	486.55	557.36
2024-03-05	Q	IDXX	571.67	571.67	555.925	558.32	-12.96	417,763	10,422	491.07	558.53
2024-03-04	Q	IDXX	578.34	580.18	565.01	571.28	-5.59	323,472	10,176	557.01	577.00
2024-03-01	Q	IDXX	570.795	583.39	560.18	576.65	1.42	375,725	8,837	575.12	577.24
2024-02-29	Q	IDXX	573.13	576.84	568.88	575.23	3.55	551,849	10,019	565.00	574.75
2024-02-28	Q	IDXX	573.19	575.575	568.71	571.68	-3.39	270,071	7,764	560.00	573.00
2024-02-27	Q	IDXX	569.61	576.57	567.67	575.07	5.20	292,554	8,343	573.70	576.12
2024-02-26	Q	IDXX	576.29	576.49	566.38	569.87	-6.42	348,869	8,549	568.45	570.86
2024-02-23	Q	IDXX	568.76	577.52	568.76	576.29	4.98	256,618	7,528	560.03	578.99
2024-02-22	Q	IDXX	558.51	574.74	558.51	571.31	16.54	428,834	10,765	565.59	571.31
2024-02-21	Q	IDXX	552.00	555.22	545.69	554.77	3.56	413,751	10,469	492.01	557.80
2024-02-20	Q	IDXX	553.77	553.77	546.945	551.21	-4.33	441,393	12,730	551.22	557.80
2024-02-19	Q	IDXX	565.15	565.37	555.00	555.54	-13.29	0	0	496.50	562.86
2024-02-16	Q	IDXX	565.15	565.37	555.00	555.54	-13.29	376,859	10,461	496.50	562.86
2024-02-15	Q	IDXX	562.39	569.26	558.49	568.83	8.27	308,647	8,459	433.48	568.63
2024-02-14	Q	IDXX	558.54	562.74	555.52	560.56	4.90	390,768	8,678	561.08	628.50
2024-02-13	Q	IDXX	553.14	558.88	546.41	555.66	-9.90	336,003	11,919	546.41	555.28
2024-02-12	Q	IDXX	568.96	569.84	561.22	565.56	-6.65	301,984	9,852	561.00	568.86
2024-02-09	Q	IDXX	575.80	578.35	565.52	572.21	-1.40	320,639	9,049	571.50	622.26
2024-02-08	Q	IDXX	565.72	575.945	562.42	573.61	1.30	542,586	11,326	562.42	638.26
2024-02-07	Q	IDXX	568.79	576.115	562.105	572.31	5.31	626,307	13,013	561.00	634.04
2024-02-06	Q	IDXX	575.96	579.6799	561.97	567.00	-5.12	576,049	16,282	556.34	567.00
2024-02-05	Q	IDXX	531.51	573.625	531.51	572.12	44.98	921,457	20,531	517.61	575.00