Skip to main content

Laboratory Corp American Holdings (NY: LH )

227.22 +0.21 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 76.36 76.54 75.94 76.35 667,794 +0.14(+0.19%)
Mar 29, 2012 75.64 76.32 75.23 76.21 933,320 +0.18(+0.24%)
Mar 28, 2012 76.29 76.47 75.78 76.03 617,628 -0.38(-0.50%)
Mar 27, 2012 76.77 76.85 76.14 76.41 696,274 -0.24(-0.32%)
Mar 26, 2012 74.88 76.68 74.68 76.65 934,012 +2.03(+2.72%)
Mar 23, 2012 75.07 75.29 73.32 74.62 2,506,773 -0.51(-0.68%)
Mar 22, 2012 75.70 75.98 75.12 75.13 915,943 -0.92(-1.21%)
Mar 21, 2012 74.67 76.19 74.48 76.05 1,384,540 +1.34(+1.80%)
Mar 20, 2012 75.01 75.08 74.57 74.71 468,493 -0.47(-0.62%)
Mar 19, 2012 75.33 75.82 75.03 75.18 421,388 -0.17(-0.22%)
Mar 16, 2012 75.76 76.23 75.15 75.34 805,528 -0.23(-0.30%)
Mar 15, 2012 75.28 75.74 74.61 75.57 706,052 +0.29(+0.39%)
Mar 14, 2012 74.11 75.36 73.80 75.28 1,306,858 +1.15(+1.55%)
Mar 13, 2012 74.07 74.23 73.33 74.12 1,163,965 +0.45(+0.61%)
Mar 12, 2012 74.21 74.23 73.61 73.67 900,372 -0.34(-0.46%)
Mar 09, 2012 73.99 74.25 73.81 74.02 1,003,930 +0.08(+0.11%)
Mar 08, 2012 74.42 74.55 73.93 73.93 906,409 -0.25(-0.34%)
Mar 07, 2012 74.25 74.30 73.81 74.18 843,407 +0.11(+0.15%)
Mar 06, 2012 74.06 74.47 73.90 74.07 889,857 -0.54(-0.73%)
Mar 05, 2012 74.34 74.78 74.16 74.62 1,506,932 +0.12(+0.16%)
Mar 02, 2012 74.13 74.83 73.92 74.50 973,725 +0.22(+0.29%)
Mar 01, 2012 75.00 75.18 73.73 74.28 1,532,336 -0.69(-0.92%)
Feb 29, 2012 75.62 75.68 74.83 74.98 1,245,335 -0.77(-1.01%)
Feb 28, 2012 75.19 76.05 75.09 75.74 920,502 +0.76(+1.01%)
Feb 27, 2012 73.65 75.16 73.59 74.98 1,077,677 +0.68(+0.92%)
Feb 24, 2012 73.58 74.43 72.58 74.30 1,058,927 +0.90(+1.23%)
Feb 23, 2012 73.29 73.86 73.16 73.40 680,052 -0.04(-0.06%)
Feb 22, 2012 73.03 73.55 72.90 73.44 871,235 +0.25(+0.34%)
Feb 21, 2012 73.45 73.75 72.77 73.19 822,448 -0.16(-0.22%)
Feb 17, 2012 73.77 73.87 73.01 73.35 783,221 -0.11(-0.15%)
Feb 16, 2012 72.95 73.67 72.60 73.46 1,007,706 +0.51(+0.70%)
Feb 15, 2012 74.10 74.10 72.48 72.95 2,235,982 -1.45(-1.95%)
Feb 14, 2012 73.82 74.85 73.82 74.40 1,201,454 +0.29(+0.39%)
Feb 13, 2012 75.32 75.66 73.68 74.11 1,320,473 -0.98(-1.31%)
Feb 10, 2012 75.63 75.70 72.63 75.09 2,488,184 -1.73(-2.26%)
Feb 09, 2012 76.60 76.90 76.07 76.83 791,806 +0.10(+0.13%)
Feb 08, 2012 76.57 77.54 76.56 76.73 775,383 +0.03(+0.04%)
Feb 07, 2012 75.70 76.79 75.70 76.69 903,960 +0.79(+1.04%)
Feb 06, 2012 77.31 77.52 75.73 75.90 982,937 -1.74(-2.25%)
Feb 03, 2012 77.70 77.82 76.98 77.64 1,015,202 +0.56(+0.72%)
Feb 02, 2012 77.15 77.26 76.50 77.09 617,403 -0.07(-0.09%)
Feb 01, 2012 76.89 77.67 76.49 77.15 1,107,469 +0.93(+1.21%)
Jan 31, 2012 76.22 76.64 75.77 76.23 888,204 +0.39(+0.52%)
Jan 30, 2012 75.67 75.83 74.87 75.83 607,386 -0.33(-0.44%)
Jan 27, 2012 75.83 76.79 75.58 76.17 1,416,677 +0.22(+0.29%)
Jan 26, 2012 76.39 77.04 75.58 75.95 1,041,434 -0.60(-0.78%)
Jan 25, 2012 75.72 76.77 74.93 76.55 859,158 +0.50(+0.66%)
Jan 24, 2012 75.30 76.69 74.77 76.05 1,260,473 +1.89(+2.55%)
Jan 23, 2012 73.86 74.31 73.51 74.16 650,030 +0.23(+0.30%)
Jan 20, 2012 74.10 74.22 73.20 73.93 731,362 -0.16(-0.21%)
Jan 19, 2012 73.57 74.14 73.07 74.09 1,072,137 +0.30(+0.41%)
Jan 18, 2012 73.91 74.12 72.93 73.79 634,863 -0.06(-0.08%)
Jan 17, 2012 73.27 73.95 73.05 73.85 1,032,576 +1.33(+1.84%)
Jan 13, 2012 72.73 72.77 71.88 72.51 614,735 -0.53(-0.72%)
Jan 12, 2012 72.89 73.52 72.69 73.04 839,698 +0.15(+0.21%)
Jan 11, 2012 73.06 73.12 72.63 72.89 742,007 -0.26(-0.35%)
Jan 10, 2012 73.17 74.07 72.81 73.15 1,004,370 +0.50(+0.69%)
Jan 09, 2012 72.91 73.25 71.89 72.65 723,084 -0.26(-0.35%)
Jan 06, 2012 72.38 73.19 72.21 72.91 589,328 +0.45(+0.62%)
Jan 05, 2012 71.90 72.51 71.38 72.46 768,784 +0.29(+0.40%)
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.