Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laboratory Corp American Holdings (NY: LH )

210.59 -2.54 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 53.95 54.17 53.51 53.98 874,954 +0.20(+0.37%)
Dec 30, 2008 53.42 53.77 52.90 53.77 972,669 +0.55(+1.04%)
Dec 29, 2008 52.89 53.41 52.54 53.22 1,052,268 +0.49(+0.92%)
Dec 26, 2008 51.82 52.74 51.76 52.74 650,770 +0.90(+1.73%)
Dec 24, 2008 52.17 52.29 51.30 51.84 707,664 -0.33(-0.63%)
Dec 23, 2008 53.57 53.68 51.96 52.17 1,735,956 -1.08(-2.03%)
Dec 22, 2008 52.79 53.45 52.35 53.25 1,915,451 +0.37(+0.70%)
Dec 19, 2008 53.72 54.14 52.43 52.88 2,015,229 -0.57(-1.07%)
Dec 18, 2008 53.21 54.47 53.05 53.45 1,559,466 +0.11(+0.20%)
Dec 17, 2008 52.91 53.67 52.35 53.34 1,105,968 +0.01(+0.02%)
Dec 16, 2008 51.78 53.41 51.51 53.33 1,535,643 +1.94(+3.77%)
Dec 15, 2008 52.16 52.29 50.88 51.40 1,203,306 -0.73(-1.40%)
Dec 12, 2008 51.56 52.21 49.49 52.12 1,025,553 -0.28(-0.54%)
Dec 11, 2008 52.22 53.68 51.99 52.41 1,238,741 -0.16(-0.30%)
Dec 10, 2008 52.28 52.79 51.78 52.57 1,099,315 +0.81(+1.57%)
Dec 09, 2008 52.62 53.00 51.12 51.76 1,970,560 -1.08(-2.05%)
Dec 08, 2008 53.76 54.21 52.43 52.84 1,333,468 -0.61(-1.14%)
Dec 05, 2008 50.58 53.55 50.06 53.45 1,808,963 +1.79(+3.47%)
Dec 04, 2008 50.66 52.68 50.66 51.65 1,672,443 +0.46(+0.90%)
Dec 03, 2008 49.93 51.34 49.35 51.19 2,080,060 +1.40(+2.81%)
Dec 02, 2008 50.44 50.66 48.70 49.79 1,934,548 -0.12(-0.24%)
Dec 01, 2008 52.10 52.83 49.27 49.91 1,737,926 -3.18(-6.00%)
Nov 28, 2008 52.32 53.22 52.06 53.10 628,681 +0.71(+1.36%)
Nov 26, 2008 50.89 52.69 50.47 52.38 996,266 +0.80(+1.54%)
Nov 25, 2008 51.77 52.39 50.55 51.59 1,697,641 +0.13(+0.24%)
Nov 24, 2008 50.48 51.96 50.15 51.46 2,234,723 +1.42(+2.85%)
Nov 21, 2008 49.33 50.36 46.72 50.04 3,094,352 +0.69(+1.39%)
Nov 20, 2008 50.28 51.33 49.13 49.35 2,521,957 -1.23(-2.44%)
Nov 19, 2008 53.56 54.26 50.58 50.58 1,477,211 -2.72(-5.09%)
Nov 18, 2008 52.74 53.67 52.18 53.30 1,584,692 +0.13(+0.25%)
Nov 17, 2008 53.62 54.45 53.01 53.16 2,267,452 -0.99(-1.83%)
Nov 14, 2008 53.36 55.17 53.05 54.15 2,264,143 -0.01(-0.02%)
Nov 13, 2008 52.75 54.16 51.43 54.16 1,664,443 +1.65(+3.14%)
Nov 12, 2008 52.04 53.06 51.68 52.51 1,507,546 +0.03(+0.06%)
Nov 11, 2008 52.69 53.20 51.80 52.48 1,040,811 -0.74(-1.39%)
Nov 10, 2008 53.85 54.47 52.53 53.21 1,128,411 -0.13(-0.25%)
Nov 07, 2008 52.51 53.41 51.99 53.35 1,469,838 +1.34(+2.58%)
Nov 06, 2008 51.75 52.78 51.57 52.01 2,069,463 -0.03(-0.06%)
Nov 05, 2008 52.46 53.78 51.77 52.04 1,058,302 -0.95(-1.79%)
Nov 04, 2008 52.12 53.00 51.71 52.99 2,432,334 +1.51(+2.93%)
Nov 03, 2008 51.53 53.00 50.51 51.48 796,096 -0.05(-0.10%)
Oct 31, 2008 51.40 52.11 50.32 51.53 1,649,392 +0.44(+0.87%)
Oct 30, 2008 51.22 52.19 50.41 51.09 1,519,008 +0.76(+1.52%)
Oct 29, 2008 49.57 51.94 49.57 50.32 1,495,770 -0.19(-0.38%)
Oct 28, 2008 49.51 50.52 47.30 50.52 3,037,473 +1.88(+3.86%)
Oct 27, 2008 49.84 50.83 48.46 48.64 1,481,132 -1.77(-3.51%)
Oct 24, 2008 47.85 52.16 47.85 50.41 2,625,681 +0.21(+0.42%)
Oct 23, 2008 48.74 51.34 48.48 50.20 2,986,309 +1.19(+2.43%)
Oct 22, 2008 50.07 50.87 48.31 49.01 1,819,226 -2.31(-4.51%)
Oct 21, 2008 52.38 53.33 51.32 51.32 2,689,491 -0.05(-0.10%)
Oct 20, 2008 49.39 51.41 49.39 51.37 1,877,302 +1.41(+2.82%)
Oct 17, 2008 49.20 51.80 48.33 49.96 1,944,480 -0.09(-0.18%)
Oct 16, 2008 48.75 50.06 46.96 50.05 2,213,743 +1.45(+2.98%)
Oct 15, 2008 49.56 49.92 48.45 48.60 1,856,541 -1.67(-3.32%)
Oct 14, 2008 52.13 52.13 50.19 50.27 2,488,368 -0.26(-0.51%)
Oct 13, 2008 46.78 50.53 45.63 50.53 2,349,190 +4.99(+10.97%)
Oct 10, 2008 45.98 48.28 44.36 45.54 4,025,994 -1.60(-3.40%)
Oct 09, 2008 50.90 51.49 46.37 47.14 2,543,730 -3.81(-7.48%)
Oct 08, 2008 51.09 52.86 50.20 50.95 2,707,185 -0.78(-1.51%)
Oct 07, 2008 53.10 51.73 51.73 51.73 1,416,218 -1.05(-1.98%)
Oct 06, 2008 54.97 55.22 51.39 52.78 2,111,573 -2.81(-5.05%)
Oct 03, 2008 57.03 57.03 55.48 55.59 0 -1.01(-1.79%)
Oct 02, 2008 57.83 58.17 56.02 56.60 1,332,476 -1.40(-2.41%)
Oct 01, 2008 57.60 59.72 57.37 58.00 1,922,662 -0.24(-0.42%)
Sep 30, 2008 57.83 58.30 55.25 58.24 1,939,487 +1.08(+1.89%)
Sep 29, 2008 57.82 58.29 55.90 57.16 1,891,143 -1.11(-1.90%)
Sep 26, 2008 58.57 59.15 58.17 58.27 0 -0.88(-1.49%)
Sep 25, 2008 59.65 59.71 58.71 59.15 1,282,112 +0.05(+0.09%)
Sep 24, 2008 58.64 59.49 58.38 59.10 1,669,992 +0.44(+0.76%)
Sep 23, 2008 59.78 60.09 58.22 58.65 1,789,288 -1.15(-1.92%)
Sep 22, 2008 61.22 62.14 59.73 59.80 1,147,064 -1.84(-2.98%)
Sep 19, 2008 63.68 65.61 61.31 61.64 0 +0.06(+0.10%)
Sep 18, 2008 59.85 61.92 55.87 61.58 2,466,895 +1.94(+3.26%)
Sep 17, 2008 60.00 61.15 59.56 59.63 2,548,096 -1.54(-2.52%)
Sep 16, 2008 61.38 62.31 60.40 61.17 1,797,498 -1.00(-1.60%)
Sep 15, 2008 61.07 62.85 60.30 62.17 1,465,730 +0.09(+0.15%)
Sep 12, 2008 61.99 62.31 61.61 62.08 887,953 -0.25(-0.40%)
Sep 11, 2008 61.33 62.36 61.33 62.33 1,229,945 +0.32(+0.51%)
Sep 10, 2008 62.37 62.90 61.95 62.01 1,130,754 -0.33(-0.52%)
Sep 09, 2008 62.98 63.32 62.21 62.34 1,213,845 -0.65(-1.04%)
Sep 08, 2008 62.04 63.29 61.64 62.99 1,351,872 +1.83(+2.99%)
Sep 05, 2008 61.13 61.41 60.71 61.17 0 -0.06(-0.10%)
Sep 04, 2008 61.90 61.98 61.20 61.22 750,271 -1.06(-1.71%)
Sep 03, 2008 61.88 62.59 61.52 62.29 840,568 +0.44(+0.70%)
Sep 02, 2008 61.59 62.83 61.59 61.85 809,129 +0.55(+0.90%)
Aug 29, 2008 61.46 61.99 61.25 61.30 678,604 -0.34(-0.56%)
Aug 28, 2008 61.54 62.26 61.28 61.64 1,074,254 +0.41(+0.67%)
Aug 27, 2008 60.55 61.33 59.09 61.23 1,151,194 +0.64(+1.05%)
Aug 26, 2008 60.21 60.71 59.92 60.60 863,281 +0.26(+0.43%)
Aug 25, 2008 60.37 60.60 60.15 60.34 1,223,091 -0.34(-0.55%)
Aug 22, 2008 61.17 61.79 60.54 60.67 1,130,447 -0.09(-0.15%)
Aug 21, 2008 60.59 60.95 60.45 60.76 1,096,402 +0.09(+0.15%)
Aug 20, 2008 61.25 61.43 60.36 60.67 1,299,996 -0.73(-1.19%)
Aug 19, 2008 61.26 61.59 61.05 61.40 892,701 +0.03(+0.04%)
Aug 18, 2008 61.28 61.62 60.91 61.38 1,280,721 +0.09(+0.15%)
Aug 15, 2008 60.58 61.52 60.14 61.28 0 +0.77(+1.27%)
Aug 14, 2008 60.69 60.78 60.11 60.51 908,254 +0.04(+0.07%)
Aug 13, 2008 60.75 60.94 60.34 60.47 674,781 -0.20(-0.33%)
Aug 12, 2008 60.63 60.97 60.42 60.67 995,574 +0.00(+0.00%)
Aug 11, 2008 59.86 60.78 59.75 60.67 1,235,182 +0.60(+1.00%)
Aug 08, 2008 59.18 60.07 58.84 60.07 774,170 +1.11(+1.89%)
Aug 07, 2008 58.48 59.40 58.48 58.95 1,400,994 +0.09(+0.16%)
Aug 06, 2008 60.68 60.68 58.64 58.86 1,109,753 -0.18(-0.31%)
Aug 05, 2008 57.91 59.05 57.76 59.05 1,994,538 +1.36(+2.35%)
Aug 04, 2008 56.69 58.26 56.69 57.69 1,825,574 +0.85(+1.49%)
Aug 01, 2008 56.64 56.95 55.84 56.84 2,034,406 +0.21(+0.37%)
Jul 31, 2008 56.32 56.98 56.06 56.63 1,782,521 +0.12(+0.21%)
Jul 30, 2008 56.47 57.06 55.96 56.52 2,010,557 +0.16(+0.28%)
Jul 29, 2008 56.36 56.66 55.73 56.36 1,517,847 +0.45(+0.81%)
Jul 28, 2008 57.05 58.42 55.81 55.90 2,371,890 -1.01(-1.78%)
Jul 25, 2008 55.90 57.68 55.90 56.92 3,664,495 +0.88(+1.57%)
Jul 24, 2008 54.76 56.83 54.47 56.04 11,059,442 -4.01(-6.67%)
Jul 23, 2008 60.34 60.43 59.64 60.04 2,149,172 -0.23(-0.39%)
Jul 22, 2008 59.18 60.36 59.18 60.28 2,835,886 +1.35(+2.29%)
Jul 21, 2008 58.62 59.62 58.10 58.93 1,419,331 +0.24(+0.41%)
Jul 18, 2008 57.69 58.76 57.56 58.69 3,067,983 +0.93(+1.61%)
Jul 17, 2008 56.86 57.89 56.59 57.76 2,673,564 +0.94(+1.65%)
Jul 16, 2008 56.96 57.29 56.53 56.82 1,596,502 +0.03(+0.06%)
Jul 15, 2008 56.58 57.08 55.97 56.78 1,342,227 +0.06(+0.10%)
Jul 14, 2008 57.00 57.00 56.23 56.72 1,027,745 +0.24(+0.43%)
Jul 11, 2008 57.19 57.26 55.99 56.48 2,096,153 -1.26(-2.18%)
Jul 10, 2008 57.46 58.12 57.25 57.74 3,243,485 +0.39(+0.69%)
Jul 09, 2008 57.75 58.30 57.34 57.34 1,931,343 -0.05(-0.09%)
Jul 08, 2008 56.93 57.40 56.51 57.40 1,386,862 +0.65(+1.14%)
Jul 07, 2008 56.70 57.32 56.15 56.75 1,169,700 +0.00(+0.00%)
Jul 04, 2008 56.57 57.09 56.29 56.75 996,360 +0.00(+0.00%)
Jul 03, 2008 56.57 57.09 56.29 56.75 996,360 +0.18(+0.31%)
Jul 02, 2008 58.16 58.16 56.53 56.57 2,100,492 -1.08(-1.87%)
Jul 01, 2008 58.15 58.15 57.42 57.65 3,494,059 -0.70(-1.19%)
Jun 30, 2008 58.11 59.47 58.05 58.35 2,104,485 +0.29(+0.51%)
Jun 27, 2008 58.71 58.96 58.05 58.06 1,725,907 -0.80(-1.37%)
Jun 26, 2008 58.35 59.24 58.35 58.86 1,139,977 +0.06(+0.10%)
Jun 25, 2008 57.97 59.29 57.95 58.80 1,875,261 +0.93(+1.61%)
Jun 24, 2008 58.19 58.74 57.73 57.87 1,971,898 -0.62(-1.06%)
Jun 23, 2008 58.79 58.94 58.36 58.49 1,193,314 -0.10(-0.17%)
Jun 20, 2008 59.70 59.77 58.52 58.59 1,870,208 -1.32(-2.20%)
Jun 19, 2008 59.22 60.04 58.93 59.91 1,220,118 +0.77(+1.30%)
Jun 18, 2008 60.32 60.50 59.12 59.14 2,405,404 -1.40(-2.31%)
Jun 17, 2008 61.84 61.84 60.49 60.54 916,373 -1.14(-1.85%)
Jun 16, 2008 61.54 61.97 61.13 61.68 987,102 -0.13(-0.20%)
Jun 13, 2008 61.95 62.52 61.60 61.80 1,185,713 -0.23(-0.36%)
Jun 12, 2008 62.45 62.57 61.79 62.03 2,047,319 +0.02(+0.03%)
Jun 11, 2008 62.22 62.51 61.78 62.01 1,731,017 -0.38(-0.60%)
Jun 10, 2008 62.00 62.46 61.61 62.39 681,488 +0.23(+0.38%)
Jun 09, 2008 62.03 62.30 61.51 62.16 664,264 +0.24(+0.39%)
Jun 06, 2008 62.47 62.85 61.84 61.91 900,842 -1.23(-1.95%)
Jun 05, 2008 62.86 63.18 61.90 63.14 578,076 +0.78(+1.25%)
Jun 04, 2008 63.09 63.16 62.18 62.36 753,188 -0.50(-0.80%)
Jun 03, 2008 62.88 63.28 62.48 62.87 1,449,990 +0.22(+0.35%)
Jun 02, 2008 61.89 62.90 61.86 62.65 1,775,650 +0.81(+1.31%)
May 30, 2008 61.71 61.90 61.17 61.84 1,374,721 +0.14(+0.23%)
May 29, 2008 62.30 62.56 61.10 61.69 2,624,726 -0.59(-0.96%)
May 28, 2008 63.09 63.16 62.29 62.29 1,089,397 -0.80(-1.26%)
May 27, 2008 63.26 63.52 62.68 63.09 862,496 -0.15(-0.24%)
May 26, 2008 63.79 63.86 63.16 63.24 0 +0.00(+0.00%)
May 23, 2008 63.79 63.86 63.16 63.24 403,974 -0.73(-1.14%)
May 22, 2008 63.39 64.20 63.30 63.97 709,965 +0.54(+0.86%)
May 21, 2008 63.74 64.59 63.29 63.42 906,088 -0.33(-0.51%)
May 20, 2008 63.53 64.37 63.53 63.75 924,428 +0.04(+0.07%)
May 19, 2008 63.66 64.07 63.63 63.71 847,038 +0.08(+0.12%)
May 16, 2008 65.16 65.31 63.53 63.63 1,237,284 -0.13(-0.20%)
May 15, 2008 64.66 64.99 63.76 63.76 982,381 -1.01(-1.55%)
May 14, 2008 64.95 64.96 64.54 64.76 559,830 +0.13(+0.19%)
May 13, 2008 64.91 65.32 64.48 64.64 650,153 -0.50(-0.77%)
May 12, 2008 64.84 65.23 64.07 65.14 632,850 +0.58(+0.90%)
May 09, 2008 63.95 64.74 63.58 64.56 331,285 +0.20(+0.31%)
May 08, 2008 63.55 64.57 63.40 64.36 691,567 +0.98(+1.55%)
May 07, 2008 64.15 64.34 63.36 63.38 580,445 -0.65(-1.01%)
May 06, 2008 63.61 64.09 62.72 64.02 662,718 +0.55(+0.87%)
May 05, 2008 63.57 63.71 62.89 63.47 680,342 -0.28(-0.45%)
May 02, 2008 64.23 64.54 63.56 63.76 707,807 -0.08(-0.12%)
May 01, 2008 63.35 63.98 63.05 63.83 754,278 +0.46(+0.73%)
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%)
Feb 01, 2008 61.84 62.67 61.57 62.19 976,482 +0.37(+0.60%)
Jan 31, 2008 61.03 62.24 60.99 61.82 1,380,416 -0.06(-0.09%)
Jan 30, 2008 62.83 63.03 61.71 61.88 850,931 -0.92(-1.47%)
Jan 29, 2008 62.71 63.03 62.43 62.80 937,461 +0.44(+0.71%)
Jan 28, 2008 61.59 62.52 61.25 62.36 1,467,534 +0.76(+1.24%)
Jan 25, 2008 61.57 62.02 61.26 61.59 1,652,284 +0.35(+0.57%)
Jan 24, 2008 61.64 61.71 60.47 61.24 1,130,180 -0.23(-0.38%)
Jan 23, 2008 60.64 62.00 60.45 61.48 1,716,662 -0.61(-0.99%)
Jan 22, 2008 59.89 62.75 59.05 62.09 1,839,294 -0.71(-1.13%)
Jan 21, 2008 62.87 63.92 62.23 62.80 0 +0.00(+0.00%)
Jan 18, 2008 62.87 63.92 62.23 62.80 2,261,136 +0.24(+0.39%)
Jan 17, 2008 64.01 64.18 62.51 62.56 1,743,659 -1.39(-2.18%)
Jan 16, 2008 63.31 64.48 63.27 63.95 1,507,248 +0.22(+0.34%)
Jan 15, 2008 64.56 65.43 63.73 63.73 1,585,665 -1.51(-2.31%)
Jan 14, 2008 65.92 66.35 65.09 65.24 1,280,795 -0.59(-0.89%)
Jan 11, 2008 65.28 66.05 65.00 65.83 1,704,459 +0.49(+0.74%)
Jan 10, 2008 64.48 66.59 64.48 65.34 1,934,475 +0.01(+0.01%)
Jan 09, 2008 63.65 65.62 63.37 65.33 2,238,224 +1.66(+2.61%)
Jan 08, 2008 63.27 64.04 63.00 63.67 1,266,945 +0.85(+1.35%)
Jan 07, 2008 61.71 62.91 61.49 62.83 1,206,483 +1.36(+2.21%)
Jan 04, 2008 62.47 63.17 61.47 61.47 1,212,041 -1.42(-2.25%)
Jan 03, 2008 62.94 63.48 62.60 62.88 891,280 +0.03(+0.04%)
Jan 02, 2008 63.29 63.76 62.78 62.86 1,276,599 -0.44(-0.69%)
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.