Skip to main content

Laboratory Corp American Holdings (NY: LH )

218.46 +1.89 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 78.42 78.47 77.53 78.23 799,254 -0.13(-0.17%)
Apr 29, 2013 78.72 79.19 78.35 78.36 539,437 -0.13(-0.16%)
Apr 26, 2013 78.52 78.68 78.28 78.49 637,509 -0.11(-0.14%)
Apr 25, 2013 78.85 78.97 78.26 78.60 857,532 -0.03(-0.04%)
Apr 24, 2013 78.55 78.76 78.21 78.63 891,409 +0.25(+0.32%)
Apr 23, 2013 78.54 79.29 77.86 78.38 1,367,072 -0.18(-0.23%)
Apr 22, 2013 78.63 79.00 78.02 78.57 1,519,053 -0.08(-0.11%)
Apr 19, 2013 78.57 80.19 78.42 78.65 1,521,880 +0.63(+0.81%)
Apr 18, 2013 78.87 78.95 77.45 78.02 2,294,620 -0.75(-0.96%)
Apr 17, 2013 77.50 79.20 77.42 78.78 1,717,148 -0.32(-0.40%)
Apr 16, 2013 78.43 79.19 77.02 79.09 1,156,626 +0.75(+0.95%)
Apr 15, 2013 78.67 79.02 78.33 78.35 1,116,127 -0.72(-0.91%)
Apr 12, 2013 78.78 79.31 77.46 79.07 1,246,335 -0.59(-0.75%)
Apr 11, 2013 79.14 80.38 78.98 79.66 2,094,425 +1.40(+1.79%)
Apr 10, 2013 78.12 78.39 77.57 78.26 1,128,557 +0.15(+0.19%)
Apr 09, 2013 78.05 78.26 77.57 78.11 571,083 +0.28(+0.37%)
Apr 08, 2013 78.00 78.00 77.16 77.83 578,937 -0.14(-0.18%)
Apr 05, 2013 77.90 78.05 77.23 77.97 719,433 -0.54(-0.69%)
Apr 04, 2013 78.02 78.60 77.72 78.52 896,119 +0.75(+0.96%)
Apr 03, 2013 77.77 77.99 77.55 77.77 879,376 +0.05(+0.06%)
Apr 02, 2013 76.33 78.01 76.26 77.72 1,385,568 +1.78(+2.34%)
Apr 01, 2013 75.24 76.14 75.15 75.94 734,048 +0.36(+0.48%)
Mar 28, 2013 74.79 75.69 74.68 75.58 1,547,836 +0.87(+1.17%)
Mar 27, 2013 74.53 75.00 74.00 74.71 1,134,333 +0.02(+0.02%)
Mar 26, 2013 74.58 74.71 74.31 74.69 573,555 +0.39(+0.52%)
Mar 25, 2013 74.16 74.80 73.94 74.31 976,026 +0.36(+0.49%)
Mar 22, 2013 73.76 74.11 73.61 73.95 1,014,014 +0.35(+0.48%)
Mar 21, 2013 73.80 73.98 73.45 73.60 928,247 -0.29(-0.40%)
Mar 20, 2013 74.38 74.38 73.71 73.89 1,446,793 -0.10(-0.14%)
Mar 19, 2013 74.23 74.48 73.61 73.99 1,196,774 -0.07(-0.09%)
Mar 18, 2013 74.30 74.50 73.95 74.06 413,581 -0.68(-0.91%)
Mar 15, 2013 74.94 75.36 74.64 74.74 958,561 -0.47(-0.62%)
Mar 14, 2013 74.69 75.48 74.59 75.21 899,311 +0.44(+0.59%)
Mar 13, 2013 75.33 75.49 74.73 74.76 743,772 -0.45(-0.60%)
Mar 12, 2013 75.31 75.36 75.05 75.21 482,352 -0.17(-0.22%)
Mar 11, 2013 74.83 75.55 74.74 75.38 528,852 +0.43(+0.57%)
Mar 08, 2013 75.25 75.25 74.52 74.95 760,755 -0.07(-0.09%)
Mar 07, 2013 74.79 75.47 74.76 75.02 703,063 +0.24(+0.32%)
Mar 06, 2013 75.84 75.85 74.69 74.78 725,439 -0.80(-1.06%)
Mar 05, 2013 75.06 76.16 74.76 75.58 936,343 +0.60(+0.80%)
Mar 04, 2013 74.33 75.14 74.16 74.98 594,783 +0.36(+0.48%)
Mar 01, 2013 74.02 74.74 73.56 74.62 719,119 +0.38(+0.51%)
Feb 28, 2013 74.36 74.60 74.19 74.24 1,133,646 -0.34(-0.45%)
Feb 27, 2013 74.12 74.85 73.98 74.58 564,314 +0.43(+0.58%)
Feb 26, 2013 74.32 74.34 73.51 74.15 1,044,059 +0.08(+0.10%)
Feb 25, 2013 74.76 75.21 73.96 74.07 1,098,385 -0.49(-0.65%)
Feb 22, 2013 74.85 75.22 74.31 74.56 1,306,718 -0.13(-0.17%)
Feb 21, 2013 75.03 75.18 74.43 74.69 508,210 -0.38(-0.50%)
Feb 20, 2013 75.40 75.73 75.03 75.06 573,200 -0.59(-0.78%)
Feb 19, 2013 75.42 76.12 75.00 75.65 680,029 +0.37(+0.49%)
Feb 15, 2013 74.61 75.35 74.61 75.28 911,230 +0.54(+0.73%)
Feb 14, 2013 75.11 75.47 74.62 74.74 828,689 -0.43(-0.57%)
Feb 13, 2013 74.99 75.39 74.88 75.16 602,061 +0.24(+0.32%)
Feb 12, 2013 75.26 75.62 74.85 74.92 1,287,627 -0.54(-0.72%)
Feb 11, 2013 75.74 76.22 75.41 75.47 886,336 -0.15(-0.20%)
Feb 08, 2013 75.27 76.12 74.29 75.62 2,024,768 -1.16(-1.52%)
Feb 07, 2013 76.25 76.96 76.16 76.78 1,663,081 +0.53(+0.69%)
Feb 06, 2013 75.29 76.28 75.04 76.25 1,264,344 +0.97(+1.29%)
Feb 04, 2013 75.42 75.73 75.22 75.28 828,946 -0.53(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.