IDXX: Idexx Laboratories Inc.

As of Friday, May 17th, 2024

$ 543.45

+2.51 +0.46%

Open: 540.94
High: 543.85
Low: 538.43
Volume: 445,984
Previous Close on Thursday, May 16th, 2024

$ 540.94

-7.59 -1.38%

Open: 544.77
High: 547.22
Low: 538.91
Volume: 523,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 540.94 543.85 538.43 543.45 445,984 +2.51 +0.46
2024-05-16 544.77 547.22 538.91 540.94 523,084 -7.59 -1.38
2024-05-15 523.68 548.88 523.68 548.53 823,519 +27.42 +5.26
2024-05-14 505.76 522.38 505.38 521.11 636,535 +18.09 +3.60
2024-05-13 513.49 514.62 501.23 503.02 372,815 -6.80 -1.33
2024-05-10 502.42 510.62 501.68 509.82 526,491 +9.00 +1.80
2024-05-09 488.28 505.07 488.28 500.82 539,973 +13.75 +2.82
2024-05-08 481.80 487.37 475.97 487.07 603,959 +3.39 +0.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 548.88
On 2024-05-15		 501.23
On 2024-05-13		 33.63 6.60 548.88
On 2024-05-15		 538.43
On 2024-05-17		 -1.90 531.41
10D 548.88
On 2024-05-15		 473.80
On 2024-05-06		 62.85 13.08 548.88
On 2024-05-15		 538.43
On 2024-05-17		 -1.90 511.53
20D 548.88
On 2024-05-15		 462.00
On 2024-05-01		 67.10 14.09 508.88
On 2024-04-29		 462.00
On 2024-05-01		 -9.21 499.71
WTD 548.88
On 2024-05-15		 501.23
On 2024-05-13		 33.63 6.60 548.88
On 2024-05-15		 538.43
On 2024-05-17		 -1.90 531.41
MTD 548.88
On 2024-05-15		 462.00
On 2024-05-01		 50.69 10.29 493.98
On 2024-05-03		 473.80
On 2024-05-06		 -4.09 503.06
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MCHP

Microchip Technology Inc.

94.33 +0.09 +0.10 3,609,592
TECL

Direxion Daily Technology Bull 3X ETF

81.44 -0.66 -0.80 1,520,277
CMA

Comerica Incorporated

54.83 +0.32 +0.59 1,052,883
DRH

DiamondRock Hospitality Company

8.44 -0.13 -1.52 1,723,550
IDXX

Idexx Laboratories Inc.

543.45 +2.51 +0.46 445,984