Skip to main content

Laboratory Corp American Holdings (NY: LH )

227.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 51.17 51.29 50.56 50.84 3,036,542 -0.18(-0.36%)
May 28, 2009 50.99 51.38 50.49 51.03 1,946,867 +0.44(+0.87%)
May 27, 2009 50.88 51.11 50.45 50.58 1,121,116 -0.29(-0.57%)
May 26, 2009 49.77 51.07 49.34 50.88 1,782,263 +0.99(+1.99%)
May 22, 2009 50.22 50.71 49.87 49.88 1,194,574 -0.33(-0.66%)
May 21, 2009 51.10 51.33 49.87 50.22 1,990,457 -1.06(-2.07%)
May 20, 2009 51.87 52.09 51.19 51.28 1,384,538 -0.35(-0.68%)
May 19, 2009 52.04 52.34 51.56 51.63 1,211,837 -0.08(-0.16%)
May 18, 2009 51.68 51.93 50.93 51.71 1,961,098 +0.28(+0.55%)
May 15, 2009 52.66 52.79 51.28 51.43 2,502,223 -1.38(-2.62%)
May 14, 2009 53.46 53.75 52.49 52.81 2,320,989 -0.56(-1.05%)
May 13, 2009 53.36 54.02 52.98 53.37 1,317,909 -0.45(-0.84%)
May 12, 2009 54.20 54.50 53.22 53.82 1,586,725 -0.25(-0.46%)
May 11, 2009 53.94 54.84 53.69 54.07 1,587,116 -0.36(-0.66%)
May 08, 2009 53.92 55.04 50.51 54.43 1,913,629 +0.38(+0.71%)
May 07, 2009 53.82 54.78 53.78 54.04 1,433,268 +0.32(+0.59%)
May 06, 2009 54.09 54.21 53.12 53.73 1,159,597 -0.18(-0.34%)
May 05, 2009 53.34 54.18 52.93 53.91 1,389,941 +0.53(+1.00%)
May 04, 2009 53.19 53.38 53.04 53.38 1,577,094 +0.88(+1.67%)
May 01, 2009 53.40 53.44 52.24 52.50 1,764,145 -1.00(-1.87%)
Apr 30, 2009 53.28 53.86 53.15 53.50 1,571,753 +0.50(+0.94%)
Apr 29, 2009 53.13 53.40 52.36 53.00 1,229,826 +0.39(+0.75%)
Apr 28, 2009 51.91 53.09 51.44 52.61 1,379,119 +0.61(+1.17%)
Apr 27, 2009 50.78 52.39 50.73 52.00 1,964,962 +1.03(+2.01%)
Apr 24, 2009 51.42 51.77 50.67 50.98 1,903,313 -0.38(-0.75%)
Apr 23, 2009 52.59 53.34 49.70 51.36 3,982,139 -0.99(-1.90%)
Apr 22, 2009 52.51 52.87 51.95 52.35 1,527,485 -0.43(-0.82%)
Apr 21, 2009 51.76 52.90 51.76 52.79 2,315,788 +1.28(+2.48%)
Apr 20, 2009 51.71 52.61 51.48 51.51 1,653,837 -0.56(-1.07%)
Apr 17, 2009 51.79 52.17 51.48 52.07 1,818,131 +0.72(+1.40%)
Apr 16, 2009 50.78 51.60 50.50 51.35 1,284,080 +0.57(+1.12%)
Apr 15, 2009 49.80 50.80 49.80 50.78 1,042,318 +0.88(+1.75%)
Apr 14, 2009 49.27 50.10 49.16 49.91 755,058 +0.20(+0.40%)
Apr 13, 2009 49.55 49.92 49.40 49.71 721,823 -0.08(-0.17%)
Apr 09, 2009 50.13 50.27 49.24 49.79 875,755 +0.52(+1.05%)
Apr 08, 2009 49.44 49.88 48.69 49.27 827,403 -0.08(-0.17%)
Apr 07, 2009 49.20 49.97 49.02 49.36 929,178 -0.61(-1.22%)
Apr 06, 2009 49.17 50.14 48.95 49.97 1,143,806 +0.62(+1.25%)
Apr 03, 2009 50.04 50.04 48.52 49.35 1,370,134 -0.40(-0.80%)
Apr 02, 2009 49.62 50.15 48.99 49.75 1,481,667 +0.87(+1.77%)
Apr 01, 2009 48.82 48.97 47.61 48.88 1,410,093 +0.10(+0.21%)
Mar 31, 2009 48.86 49.42 48.38 48.78 1,404,804 +0.42(+0.86%)
Mar 30, 2009 48.00 48.53 47.61 48.37 1,195,698 -1.28(-2.57%)
Mar 26, 2009 49.09 49.73 48.57 49.64 1,449,835 +0.69(+1.41%)
Mar 25, 2009 48.11 49.22 47.74 48.95 1,568,919 +0.83(+1.73%)
Mar 24, 2009 48.03 48.86 47.80 48.11 868,713 -0.33(-0.67%)
Mar 23, 2009 47.26 48.44 47.17 48.44 1,354,067 +1.10(+2.33%)
Mar 20, 2009 47.59 48.13 47.20 47.34 1,711,784 -0.05(-0.11%)
Mar 19, 2009 48.48 48.48 46.74 47.39 1,194,743 -0.82(-1.70%)
Mar 18, 2009 48.03 49.27 47.84 48.22 1,266,000 -0.25(-0.52%)
Mar 17, 2009 47.89 48.47 47.54 48.47 649,770 +0.51(+1.06%)
Mar 16, 2009 47.77 48.88 47.59 47.96 1,411,714 +0.30(+0.63%)
Mar 13, 2009 46.58 47.96 46.20 47.66 0 +1.17(+2.51%)
Mar 12, 2009 44.56 46.66 44.43 46.49 1,166,050 +1.81(+4.05%)
Mar 11, 2009 46.26 46.71 44.45 44.68 1,633,563 -1.26(-2.74%)
Mar 10, 2009 45.25 46.13 44.60 45.94 1,486,043 +1.31(+2.93%)
Mar 09, 2009 45.44 45.70 44.41 44.63 1,685,581 -1.23(-2.69%)
Mar 06, 2009 45.70 46.64 44.75 45.86 0 +0.26(+0.57%)
Mar 05, 2009 46.02 46.44 45.35 45.60 1,434,575 -1.09(-2.34%)
Mar 04, 2009 46.31 47.42 46.02 46.70 1,125,484 +1.29(+2.85%)
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.