Skip to main content

Laboratory Corp American Holdings (NY: LH )

218.46 +1.89 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 73.32 73.68 73.18 73.65 665,212 +0.34(+0.46%)
Apr 27, 2012 73.42 73.71 73.20 73.31 785,247 -0.05(-0.07%)
Apr 26, 2012 73.10 73.97 72.93 73.36 993,199 +0.28(+0.38%)
Apr 25, 2012 73.48 73.87 72.97 73.09 689,462 -0.13(-0.18%)
Apr 24, 2012 73.00 73.60 72.83 73.22 590,714 +0.31(+0.43%)
Apr 23, 2012 72.94 73.02 72.41 72.91 970,950 -0.49(-0.66%)
Apr 20, 2012 74.57 74.59 73.26 73.40 1,359,785 -1.04(-1.40%)
Apr 19, 2012 75.35 75.35 73.65 74.43 1,501,027 -1.55(-2.04%)
Apr 18, 2012 76.61 77.28 75.52 75.98 1,319,892 -0.70(-0.92%)
Apr 17, 2012 74.06 76.82 74.04 76.69 1,804,350 +2.83(+3.83%)
Apr 16, 2012 74.58 74.58 73.61 73.86 1,058,351 -0.32(-0.43%)
Apr 13, 2012 75.04 75.04 74.14 74.17 671,932 -0.84(-1.12%)
Apr 12, 2012 75.25 75.36 73.87 75.01 2,332,555 -0.02(-0.02%)
Apr 11, 2012 75.16 75.88 74.95 75.03 1,143,496 +0.32(+0.43%)
Apr 10, 2012 75.25 76.24 74.68 74.71 938,511 -0.70(-0.92%)
Apr 09, 2012 77.08 77.08 75.37 75.41 1,026,342 -2.72(-3.49%)
Apr 05, 2012 77.70 78.28 77.43 78.13 522,658 +0.04(+0.05%)
Apr 04, 2012 78.47 78.56 78.05 78.09 735,843 -0.87(-1.10%)
Apr 03, 2012 78.03 79.04 77.61 78.96 1,103,652 +0.98(+1.26%)
Apr 02, 2012 76.80 78.26 76.71 77.98 1,124,988 +1.27(+1.66%)
Mar 30, 2012 76.71 76.90 76.30 76.71 664,712 +0.14(+0.19%)
Mar 29, 2012 75.99 76.67 75.58 76.56 929,012 +0.18(+0.24%)
Mar 28, 2012 76.65 76.82 76.13 76.38 614,777 -0.39(-0.50%)
Mar 27, 2012 77.12 77.21 76.50 76.76 693,060 -0.24(-0.32%)
Mar 26, 2012 75.22 77.03 75.02 77.01 929,701 +2.04(+2.72%)
Mar 23, 2012 75.42 75.64 73.66 74.97 2,495,203 -0.51(-0.68%)
Mar 22, 2012 76.05 76.33 75.47 75.48 911,715 -0.92(-1.21%)
Mar 21, 2012 75.02 76.55 74.83 76.40 1,378,150 +1.35(+1.80%)
Mar 20, 2012 75.36 75.42 74.92 75.05 466,330 -0.47(-0.62%)
Mar 19, 2012 75.67 76.17 75.37 75.52 419,443 -0.17(-0.22%)
Mar 16, 2012 76.11 76.58 75.50 75.69 801,810 -0.23(-0.30%)
Mar 15, 2012 75.62 76.09 74.95 75.92 702,793 +0.29(+0.39%)
Mar 14, 2012 74.45 75.71 74.14 75.62 1,300,826 +1.16(+1.55%)
Mar 13, 2012 74.42 74.58 73.67 74.47 1,158,593 +0.45(+0.61%)
Mar 12, 2012 74.55 74.58 73.95 74.02 896,216 -0.34(-0.46%)
Mar 09, 2012 74.33 74.59 74.15 74.36 999,296 +0.08(+0.11%)
Mar 08, 2012 74.77 74.90 74.28 74.28 902,225 -0.25(-0.34%)
Mar 07, 2012 74.59 74.64 74.15 74.53 839,515 +0.11(+0.15%)
Mar 06, 2012 74.40 74.82 74.24 74.42 885,750 -0.54(-0.73%)
Mar 05, 2012 74.69 75.12 74.50 74.96 1,499,976 +0.12(+0.16%)
Mar 02, 2012 74.48 75.17 74.26 74.85 969,231 +0.22(+0.29%)
Mar 01, 2012 75.35 75.53 74.07 74.63 1,525,263 -0.70(-0.92%)
Feb 29, 2012 75.97 76.04 75.18 75.32 1,239,587 -0.77(-1.01%)
Feb 28, 2012 75.54 76.40 75.44 76.09 916,253 +0.76(+1.01%)
Feb 27, 2012 73.99 75.51 73.93 75.33 1,072,703 +0.69(+0.92%)
Feb 24, 2012 73.92 74.78 72.92 74.64 1,054,039 +0.91(+1.23%)
Feb 23, 2012 73.63 74.20 73.50 73.74 676,913 -0.04(-0.06%)
Feb 22, 2012 73.37 73.89 73.24 73.78 867,213 +0.25(+0.34%)
Feb 21, 2012 73.79 74.09 73.10 73.53 818,652 -0.16(-0.22%)
Feb 17, 2012 74.12 74.22 73.35 73.69 779,606 -0.11(-0.15%)
Feb 16, 2012 73.29 74.02 72.94 73.80 1,003,055 +0.51(+0.70%)
Feb 15, 2012 74.44 74.44 72.82 73.29 2,225,662 -1.46(-1.95%)
Feb 14, 2012 74.17 75.20 74.17 74.74 1,195,909 +0.29(+0.39%)
Feb 13, 2012 75.67 76.01 74.02 74.45 1,314,378 -0.99(-1.31%)
Feb 10, 2012 75.98 76.05 72.97 75.44 2,476,700 -1.74(-2.26%)
Feb 09, 2012 76.96 77.26 76.42 77.18 788,151 +0.10(+0.13%)
Feb 08, 2012 76.92 77.90 76.92 77.08 771,804 +0.03(+0.04%)
Feb 07, 2012 76.05 77.14 76.05 77.05 899,788 +0.80(+1.04%)
Feb 06, 2012 77.67 77.88 76.08 76.25 978,401 -1.75(-2.25%)
Feb 03, 2012 78.06 78.18 77.34 78.00 1,010,516 +0.56(+0.73%)
Feb 02, 2012 77.51 77.62 76.86 77.44 614,554 -0.07(-0.09%)
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.