Skip to main content

Laboratory Corp American Holdings (NY: LH )

217.14 +0.57 (+0.26%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 63.03 63.90 62.72 63.37 980,759 +0.57(+0.91%)
Apr 29, 2008 63.68 63.68 61.21 62.80 818,096 -0.44(-0.69%)
Apr 28, 2008 63.10 63.50 62.77 63.24 949,324 +0.48(+0.76%)
Apr 25, 2008 62.31 62.92 61.59 62.76 1,371,400 +0.54(+0.86%)
Apr 24, 2008 63.86 63.86 61.17 62.22 1,923,707 -2.47(-3.82%)
Apr 23, 2008 62.83 65.16 62.65 64.69 1,954,342 +2.06(+3.29%)
Apr 22, 2008 63.82 63.97 62.63 62.63 1,019,903 -1.34(-2.10%)
Apr 21, 2008 62.64 64.43 62.64 63.97 1,721,812 +1.33(+2.13%)
Apr 18, 2008 62.48 62.90 62.15 62.64 1,291,138 +1.02(+1.66%)
Apr 17, 2008 62.10 62.62 61.33 61.62 1,562,672 -0.39(-0.64%)
Apr 16, 2008 62.10 62.10 61.43 62.01 1,095,801 +0.31(+0.50%)
Apr 15, 2008 62.21 62.49 61.50 61.70 704,594 -0.24(-0.39%)
Apr 14, 2008 62.27 62.29 61.77 61.95 573,952 -0.22(-0.35%)
Apr 11, 2008 62.02 62.80 62.02 62.16 925,766 -0.47(-0.75%)
Apr 10, 2008 62.73 62.80 62.21 62.63 889,341 -0.25(-0.40%)
Apr 09, 2008 61.63 63.07 61.63 62.88 2,750,346 +1.71(+2.79%)
Apr 08, 2008 60.87 61.63 60.76 61.17 1,230,023 +0.00(+0.00%)
Apr 07, 2008 62.23 62.57 61.08 61.17 1,228,983 -0.74(-1.19%)
Apr 04, 2008 62.62 62.91 61.84 61.91 1,142,948 -0.83(-1.32%)
Apr 03, 2008 62.82 63.35 62.58 62.74 906,317 -0.39(-0.62%)
Apr 02, 2008 62.47 63.76 62.47 63.14 1,672,176 +0.63(+1.01%)
Apr 01, 2008 60.91 62.57 60.81 62.51 1,168,731 +0.76(+1.24%)
Mar 31, 2008 61.51 61.99 61.25 61.74 1,662,792 +0.57(+0.93%)
Mar 28, 2008 62.26 62.67 61.10 61.17 1,901,877 -0.92(-1.48%)
Mar 27, 2008 61.62 62.50 61.43 62.10 2,322,398 +0.34(+0.56%)
Mar 26, 2008 61.99 62.18 60.76 61.75 2,071,877 -0.68(-1.09%)
Mar 25, 2008 62.97 63.15 61.95 62.43 1,328,436 -0.34(-0.53%)
Mar 24, 2008 62.52 63.06 62.52 62.77 1,788,879 +0.37(+0.59%)
Mar 21, 2008 67.03 67.03 62.10 62.40 2,490,209 +0.00(+0.00%)
Mar 20, 2008 67.03 67.03 62.10 62.40 2,490,209 -0.75(-1.19%)
Mar 19, 2008 62.93 63.97 62.93 63.15 2,033,237 +0.18(+0.29%)
Mar 18, 2008 62.55 62.97 61.95 62.97 1,505,149 +1.14(+1.84%)
Mar 17, 2008 62.06 62.93 61.57 61.83 1,256,117 -1.06(-1.69%)
Mar 14, 2008 64.19 64.35 62.58 62.89 1,463,625 -1.13(-1.77%)
Mar 13, 2008 63.86 64.58 63.53 64.02 1,148,700 -0.33(-0.51%)
Mar 12, 2008 64.92 65.21 64.24 64.35 2,812,483 -0.75(-1.15%)
Mar 11, 2008 65.88 65.88 63.70 65.10 1,508,580 +0.39(+0.61%)
Mar 10, 2008 64.93 65.36 64.48 64.70 734,122 -0.30(-0.46%)
Mar 07, 2008 65.55 65.99 64.91 65.00 776,126 -0.94(-1.42%)
Mar 06, 2008 66.44 66.63 65.81 65.94 1,120,079 -0.53(-0.79%)
Mar 05, 2008 66.13 66.81 65.85 66.47 1,224,215 +0.36(+0.55%)
Mar 04, 2008 64.09 66.21 64.09 66.11 1,870,977 +1.67(+2.59%)
Mar 03, 2008 64.58 65.00 64.06 64.44 1,206,432 -0.34(-0.53%)
Feb 29, 2008 66.19 66.19 64.75 64.79 1,309,534 -1.28(-1.94%)
Feb 28, 2008 66.01 66.19 65.43 66.07 836,903 -0.03(-0.05%)
Feb 27, 2008 66.23 66.69 65.90 66.10 859,982 -0.44(-0.65%)
Feb 26, 2008 66.14 66.66 65.99 66.54 1,293,927 +0.20(+0.30%)
Feb 25, 2008 66.39 66.62 66.02 66.34 1,552,687 -0.11(-0.16%)
Feb 22, 2008 66.88 67.12 65.74 66.45 1,025,652 -0.27(-0.40%)
Feb 21, 2008 67.27 67.46 66.68 66.71 1,420,999 -0.55(-0.82%)
Feb 20, 2008 66.93 67.38 66.49 67.27 918,080 -0.12(-0.17%)
Feb 19, 2008 67.34 67.46 66.95 67.38 819,446 +0.54(+0.81%)
Feb 18, 2008 66.41 66.88 65.99 66.84 0 +0.00(+0.00%)
Feb 15, 2008 66.41 66.88 65.99 66.84 1,005,200 +0.37(+0.55%)
Feb 14, 2008 67.21 67.26 66.29 66.47 1,073,270 -0.99(-1.47%)
Feb 13, 2008 66.84 67.69 66.45 67.46 1,468,456 +0.82(+1.23%)
Feb 12, 2008 66.66 67.04 66.39 66.64 1,334,461 +0.25(+0.38%)
Feb 11, 2008 66.29 66.57 65.56 66.39 1,347,442 +0.09(+0.14%)
Feb 08, 2008 65.16 66.29 64.55 66.29 2,213,229 +1.13(+1.74%)
Feb 07, 2008 64.24 66.96 64.24 65.16 6,109,788 +3.65(+5.93%)
Feb 06, 2008 61.09 61.53 60.69 61.52 1,530,176 +0.63(+1.03%)
Feb 05, 2008 61.59 61.72 60.89 60.89 1,189,857 -1.04(-1.68%)
Feb 04, 2008 62.01 62.53 61.71 61.93 933,363 -0.26(-0.42%)
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.