Skip to main content

Laboratory Corp American Holdings (NY: LH )

226.33 -0.89 (-0.39%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 152.28 152.28 150.58 150.63 824,004 -2.08(-1.36%)
May 30, 2018 150.70 153.39 150.38 152.70 873,022 +2.48(+1.65%)
May 29, 2018 151.19 151.99 148.33 150.23 1,786,656 -1.69(-1.11%)
May 25, 2018 151.92 151.92 151.92 0 +5.62(+3.84%)
May 24, 2018 146.41 146.83 145.30 146.30 427,181 -0.14(-0.10%)
May 23, 2018 146.72 147.27 145.44 146.44 809,141 -0.92(-0.62%)
May 22, 2018 148.79 148.79 147.18 147.36 411,058 -0.84(-0.57%)
May 21, 2018 147.51 148.96 147.10 148.20 685,140 +1.23(+0.83%)
May 18, 2018 147.26 147.54 146.10 146.97 1,463,090 -0.07(-0.05%)
May 17, 2018 147.47 148.13 146.60 147.05 750,020 -0.47(-0.32%)
May 16, 2018 147.08 147.93 146.64 147.52 622,462 +0.87(+0.59%)
May 15, 2018 146.96 147.81 146.26 146.66 618,277 -1.09(-0.74%)
May 14, 2018 146.61 148.16 146.37 147.75 606,125 +1.00(+0.68%)
May 11, 2018 145.26 147.16 144.89 146.75 670,514 +1.62(+1.11%)
May 10, 2018 143.97 145.75 143.73 145.13 521,218 +1.78(+1.25%)
May 09, 2018 142.10 143.35 141.18 143.34 707,148 +1.55(+1.09%)
May 08, 2018 142.67 143.06 141.49 141.79 1,090,967 -0.93(-0.65%)
May 07, 2018 143.03 144.12 142.19 142.72 563,959 -0.16(-0.11%)
May 04, 2018 140.89 143.38 139.58 142.88 628,250 +1.38(+0.98%)
May 03, 2018 142.13 142.20 139.11 141.49 996,893 -1.08(-0.76%)
May 02, 2018 142.47 143.19 141.88 142.58 705,790 +0.05(+0.04%)
May 01, 2018 143.94 145.09 141.61 142.53 1,114,958 +0.11(+0.08%)
Apr 30, 2018 146.27 146.37 142.39 142.42 913,005 -3.14(-2.16%)
Apr 27, 2018 143.96 145.86 143.58 145.56 882,498 +1.70(+1.18%)
Apr 26, 2018 144.14 145.26 142.86 143.86 1,439,587 -0.19(-0.13%)
Apr 25, 2018 134.39 145.16 134.39 144.05 1,887,038 +5.53(+3.99%)
Apr 24, 2018 139.08 140.52 138.08 138.52 991,953 -0.45(-0.32%)
Apr 23, 2018 138.04 139.10 137.70 138.97 793,823 +1.21(+0.88%)
Apr 20, 2018 140.11 140.41 137.25 137.76 833,818 -2.58(-1.84%)
Apr 19, 2018 139.41 140.70 138.28 140.34 740,991 +0.55(+0.39%)
Apr 18, 2018 139.08 140.89 139.08 139.79 1,161,876 +0.68(+0.49%)
Apr 17, 2018 140.05 140.12 138.57 139.11 907,301 +0.23(+0.17%)
Apr 16, 2018 138.47 139.72 138.14 138.87 842,381 +1.40(+1.02%)
Apr 13, 2018 138.26 138.48 136.41 137.47 1,125,731 -0.07(-0.05%)
Apr 12, 2018 137.72 138.84 137.13 137.54 708,986 +0.61(+0.44%)
Apr 11, 2018 136.35 137.98 136.35 136.93 574,668 -0.81(-0.59%)
Apr 10, 2018 137.34 138.31 135.88 137.74 776,586 +2.09(+1.54%)
Apr 09, 2018 135.29 137.61 134.78 135.65 716,351 +0.82(+0.61%)
Apr 06, 2018 136.94 137.56 133.34 134.83 825,959 -2.84(-2.07%)
Apr 05, 2018 137.15 138.63 136.63 137.67 610,215 +1.02(+0.74%)
Apr 04, 2018 134.77 136.96 134.32 136.66 641,053 +0.31(+0.23%)
Apr 03, 2018 134.65 137.13 133.69 136.35 1,075,979 +2.62(+1.96%)
Apr 02, 2018 135.35 136.11 131.99 133.73 1,543,690 -1.18(-0.88%)
Mar 29, 2018 134.91 134.91 134.91 0 +0.18(+0.14%)
Mar 28, 2018 136.13 137.01 133.41 134.73 1,021,730 -1.00(-0.74%)
Mar 27, 2018 138.07 138.81 134.86 135.73 794,754 -1.68(-1.22%)
Mar 26, 2018 137.15 137.57 134.85 137.41 683,639 +1.88(+1.38%)
Mar 23, 2018 138.79 139.33 135.38 135.53 1,055,852 -2.68(-1.94%)
Mar 22, 2018 140.55 141.33 138.02 138.21 685,555 -3.23(-2.28%)
Mar 21, 2018 142.43 143.09 141.37 141.44 410,388 -0.78(-0.54%)
Mar 20, 2018 142.56 142.86 141.72 142.21 639,924 -0.07(-0.05%)
Mar 19, 2018 144.81 144.81 141.65 142.28 852,037 -2.71(-1.87%)
Mar 16, 2018 145.00 145.66 144.49 144.99 713,813 +0.00(+0.00%)
Mar 15, 2018 145.46 146.76 144.90 144.99 482,862 -0.43(-0.30%)
Mar 14, 2018 146.08 146.61 144.78 145.42 845,764 -0.25(-0.17%)
Mar 13, 2018 147.31 147.33 145.44 145.67 849,608 -0.80(-0.55%)
Mar 12, 2018 146.38 147.25 145.91 146.47 567,996 -0.12(-0.08%)
Mar 09, 2018 144.63 146.68 143.67 146.59 1,172,138 +2.46(+1.71%)
Mar 08, 2018 143.96 144.40 142.84 144.13 896,191 +1.13(+0.79%)
Mar 07, 2018 144.38 143.00 1,068,242 -1.06(-0.74%)
Mar 06, 2018 145.53 145.53 143.52 144.06 716,591 -1.06(-0.73%)
Mar 05, 2018 142.94 145.45 142.04 145.12 590,195 +1.47(+1.02%)
Mar 02, 2018 141.44 144.43 141.44 143.65 389,250 +1.58(+1.11%)
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.