Skip to main content

Laboratory Corp American Holdings (NY: LH )

209.56 -3.57 (-1.68%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 63.36 63.93 63.25 63.36 1,020,100 -0.67(-1.05%)
May 27, 2010 63.64 64.07 63.50 64.03 1,400,663 +1.19(+1.89%)
May 26, 2010 63.29 63.72 62.79 62.84 1,125,007 -0.39(-0.62%)
May 25, 2010 62.31 63.30 61.93 63.24 1,527,398 +0.05(+0.08%)
May 24, 2010 63.48 63.78 63.01 63.19 1,551,162 -0.50(-0.79%)
May 21, 2010 62.97 63.83 62.86 63.69 2,594,246 +0.02(+0.03%)
May 20, 2010 63.69 64.24 63.50 63.67 3,265,933 -1.45(-2.23%)
May 19, 2010 64.37 65.23 64.18 65.12 2,206,339 +0.65(+1.01%)
May 18, 2010 65.17 65.72 64.22 64.47 1,624,659 -0.49(-0.76%)
May 17, 2010 64.81 65.30 64.32 64.96 1,181,846 +0.04(+0.06%)
May 14, 2010 64.92 65.05 64.21 64.92 1,789,446 -0.28(-0.42%)
May 13, 2010 64.55 65.26 64.27 65.20 2,117,656 +0.51(+0.79%)
May 12, 2010 64.65 64.85 64.26 64.69 1,630,292 +0.21(+0.32%)
May 11, 2010 64.57 64.80 64.29 64.48 1,492,503 +0.07(+0.10%)
May 10, 2010 63.97 64.44 63.86 64.41 1,531,319 +1.37(+2.17%)
May 07, 2010 63.74 64.24 62.83 63.04 1,860,297 -0.86(-1.35%)
May 06, 2010 65.00 65.57 61.28 63.91 119 -1.46(-2.23%)
May 05, 2010 65.47 65.52 65.00 65.36 1,208,372 +0.14(+0.22%)
May 04, 2010 65.28 65.56 64.85 65.22 1,923,836 -0.61(-0.93%)
May 03, 2010 65.85 66.25 65.56 65.83 1,369,475 -0.01(-0.01%)
Apr 30, 2010 66.17 66.35 65.81 65.84 1,896,987 -0.22(-0.33%)
Apr 29, 2010 65.94 66.19 65.63 66.06 1,119,948 +0.59(+0.90%)
Apr 28, 2010 64.92 65.59 64.44 65.47 2,160,274 +0.59(+0.92%)
Apr 27, 2010 65.56 66.17 64.76 64.88 1,774,747 -1.25(-1.89%)
Apr 26, 2010 67.13 67.13 66.06 66.13 1,325,395 -0.91(-1.35%)
Apr 23, 2010 67.41 67.54 66.45 67.03 1,449,561 -0.59(-0.87%)
Apr 22, 2010 67.31 67.91 66.57 67.62 1,400,690 -0.26(-0.38%)
Apr 21, 2010 66.55 69.55 66.14 67.88 5,419 +0.64(+0.95%)
Apr 20, 2010 66.80 67.24 66.07 67.24 1,416,202 +0.76(+1.15%)
Apr 19, 2010 62.97 67.73 62.97 66.48 4,776,299 +1.97(+3.05%)
Apr 16, 2010 64.66 65.33 64.33 64.51 1,225,825 -0.65(-0.99%)
Apr 15, 2010 63.57 65.31 63.57 65.16 1,728,223 +1.25(+1.95%)
Apr 14, 2010 64.08 64.08 63.43 63.91 735,923 -0.15(-0.24%)
Apr 13, 2010 64.07 64.17 63.55 64.06 847,395 -0.19(-0.30%)
Apr 12, 2010 63.76 64.25 63.65 64.25 690,863 +0.43(+0.67%)
Apr 09, 2010 63.71 63.90 63.45 63.82 916,199 +0.03(+0.04%)
Apr 08, 2010 64.10 64.16 63.62 63.80 1,080,884 -0.28(-0.43%)
Apr 07, 2010 64.74 64.93 63.80 64.07 1,255,953 -0.58(-0.89%)
Apr 06, 2010 64.63 64.92 64.46 64.65 1,543,137 -0.05(-0.08%)
Apr 05, 2010 64.91 64.95 64.38 64.70 855,296 +0.03(+0.05%)
Apr 01, 2010 63.72 64.67 64.67 64.67 1,131,015 +1.22(+1.93%)
Mar 31, 2010 63.43 63.71 63.01 63.45 1,027,151 -0.20(-0.32%)
Mar 30, 2010 63.48 63.66 63.40 63.65 647,471 +0.12(+0.18%)
Mar 29, 2010 63.50 63.59 63.24 63.53 701,778 +0.19(+0.30%)
Mar 26, 2010 63.68 63.68 62.67 63.34 1,267,739 +0.57(+0.91%)
Mar 25, 2010 62.00 62.91 61.86 62.77 1,277,769 +0.77(+1.24%)
Mar 24, 2010 62.23 62.57 61.82 62.00 1,385,142 -0.29(-0.47%)
Mar 23, 2010 62.90 63.19 62.05 62.29 1,740,484 -1.62(-2.53%)
Mar 22, 2010 63.21 64.05 63.12 63.91 1,331,365 +0.63(+0.99%)
Mar 19, 2010 63.39 63.81 62.99 63.28 1,405,645 -0.55(-0.87%)
Mar 18, 2010 63.70 63.90 63.24 63.83 805,655 +0.39(+0.61%)
Mar 17, 2010 62.94 63.69 62.85 63.45 1,222,002 +0.59(+0.95%)
Mar 16, 2010 62.54 62.93 62.17 62.85 837,726 +0.28(+0.44%)
Mar 15, 2010 62.15 62.57 62.15 62.57 1,349,561 +0.81(+1.32%)
Mar 12, 2010 61.75 62.24 61.59 61.76 807,417 -0.07(-0.11%)
Mar 11, 2010 60.55 61.84 60.41 61.83 1,336,103 +1.22(+2.02%)
Mar 10, 2010 60.23 60.86 60.02 60.60 894,682 +0.36(+0.60%)
Mar 09, 2010 60.28 60.45 60.04 60.24 695,025 -0.13(-0.21%)
Mar 08, 2010 60.54 60.63 60.22 60.37 1,272,811 -0.34(-0.57%)
Mar 05, 2010 61.00 61.12 60.40 60.71 1,743,443 -0.12(-0.19%)
Mar 04, 2010 61.41 61.75 60.50 60.83 1,148,877 -0.58(-0.94%)
Mar 03, 2010 62.40 62.44 61.07 61.41 2,433,008 -1.15(-1.84%)
Mar 02, 2010 62.32 62.92 62.29 62.56 783,597 +0.39(+0.62%)
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.