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 31, 2010 63.13 63.41 62.71 63.14 1,032,056 -0.20(-0.32%)
Mar 30, 2010 63.18 63.35 63.09 63.34 650,563 +0.12(+0.18%)
Mar 29, 2010 63.20 63.29 62.94 63.23 705,130 +0.19(+0.30%)
Mar 26, 2010 63.38 63.38 62.37 63.04 1,273,794 +0.57(+0.91%)
Mar 25, 2010 61.71 62.61 61.57 62.47 1,283,871 +0.77(+1.24%)
Mar 24, 2010 61.93 62.28 61.53 61.70 1,391,756 -0.29(-0.47%)
Mar 23, 2010 62.60 62.89 61.76 61.99 1,748,796 -1.61(-2.53%)
Mar 22, 2010 62.91 63.74 62.82 63.60 1,337,723 +0.63(+0.99%)
Mar 19, 2010 63.09 63.51 62.69 62.98 1,412,358 -0.55(-0.87%)
Mar 18, 2010 63.39 63.59 62.94 63.53 809,503 +0.38(+0.61%)
Mar 17, 2010 62.64 63.39 62.55 63.14 1,227,838 +0.59(+0.95%)
Mar 16, 2010 62.24 62.64 61.88 62.55 841,726 +0.28(+0.44%)
Mar 15, 2010 61.85 62.28 61.85 62.28 1,356,006 +0.81(+1.32%)
Mar 12, 2010 61.46 61.94 61.30 61.47 811,273 -0.07(-0.11%)
Mar 11, 2010 60.27 61.55 60.12 61.53 1,342,483 +1.22(+2.02%)
Mar 10, 2010 59.94 60.58 59.73 60.32 898,955 +0.36(+0.60%)
Mar 09, 2010 59.99 60.16 59.76 59.96 698,344 -0.13(-0.21%)
Mar 08, 2010 60.25 60.34 59.93 60.08 1,278,889 -0.34(-0.57%)
Mar 05, 2010 60.71 60.83 60.11 60.43 1,751,768 -0.12(-0.19%)
Mar 04, 2010 61.12 61.46 60.21 60.54 1,154,363 -0.58(-0.94%)
Mar 03, 2010 62.10 62.14 60.78 61.12 2,444,627 -1.14(-1.84%)
Mar 02, 2010 62.03 62.62 61.99 62.26 787,339 +0.38(+0.62%)
Mar 01, 2010 61.19 61.91 61.09 61.88 1,000,504 +0.73(+1.20%)
Feb 26, 2010 61.00 61.60 60.95 61.14 853,484 +0.15(+0.25%)
Feb 25, 2010 61.08 61.09 60.44 60.99 1,361,853 -0.31(-0.50%)
Feb 24, 2010 61.47 61.56 61.08 61.30 838,402 +0.08(+0.14%)
Feb 23, 2010 61.46 61.85 61.03 61.22 1,346,291 -0.48(-0.77%)
Feb 22, 2010 61.86 62.11 61.44 61.69 706,323 -0.01(-0.01%)
Feb 19, 2010 60.88 61.80 60.71 61.70 1,125,010 +0.72(+1.18%)
Feb 18, 2010 61.03 61.15 60.70 60.98 1,378,054 -0.02(-0.04%)
Feb 17, 2010 60.46 61.30 60.46 61.01 1,225,004 +0.60(+0.99%)
Feb 16, 2010 60.36 60.42 59.66 60.41 1,017,082 +0.56(+0.93%)
Feb 12, 2010 59.50 59.85 59.85 59.85 1,295,404 +0.17(+0.28%)
Feb 11, 2010 58.21 59.75 57.96 59.68 1,897,154 +0.49(+0.83%)
Feb 10, 2010 58.31 59.36 58.07 59.19 2,074,291 +0.68(+1.17%)
Feb 09, 2010 58.82 59.19 58.38 58.51 1,697,651 +0.01(+0.01%)
Feb 08, 2010 58.87 59.07 58.37 58.50 757,656 -0.42(-0.71%)
Feb 05, 2010 58.75 58.97 58.06 58.92 1,216,938 +0.08(+0.14%)
Feb 04, 2010 59.39 59.88 58.77 58.83 1,655,915 -1.05(-1.75%)
Feb 03, 2010 60.33 60.36 59.70 59.88 646,842 -0.67(-1.10%)
Feb 02, 2010 59.77 60.63 59.55 60.55 1,526,820 +0.90(+1.52%)
Feb 01, 2010 59.82 59.91 59.11 59.65 1,246,353 +0.35(+0.58%)
Jan 29, 2010 59.35 59.94 58.65 59.30 1,899,855 +0.05(+0.08%)
Jan 28, 2010 60.44 60.67 59.13 59.25 1,374,506 -0.96(-1.59%)
Jan 27, 2010 60.83 61.19 59.92 60.21 1,773,092 -0.83(-1.35%)
Jan 26, 2010 60.46 61.50 60.46 61.03 1,426,953 +0.11(+0.18%)
Jan 25, 2010 60.33 60.99 58.55 60.93 2,935,486 +0.65(+1.08%)
Jan 22, 2010 62.23 62.24 60.10 60.27 2,651,526 -1.94(-3.12%)
Jan 21, 2010 63.44 63.46 61.80 62.22 1,008,683 -0.98(-1.56%)
Jan 20, 2010 63.70 64.30 62.97 63.20 2,004,729 -0.66(-1.03%)
Jan 19, 2010 63.32 64.22 63.32 63.86 1,058,656 +0.68(+1.08%)
Jan 15, 2010 64.14 63.18 63.18 63.18 934,624 -0.98(-1.52%)
Jan 14, 2010 62.94 64.22 62.68 64.15 1,605,639 +1.30(+2.07%)
Jan 13, 2010 61.78 63.03 61.78 62.85 1,238,924 +1.29(+2.10%)
Jan 12, 2010 62.35 62.74 61.48 61.56 1,341,379 -0.90(-1.44%)
Jan 11, 2010 62.22 62.74 62.03 62.46 1,010,782 +0.69(+1.12%)
Jan 08, 2010 61.84 62.07 61.57 61.77 912,500 -0.09(-0.15%)
Jan 07, 2010 61.56 61.93 61.20 61.86 1,864,240 -0.02(-0.03%)
Jan 06, 2010 62.84 63.22 61.56 61.88 2,375,131 -1.04(-1.66%)
Jan 05, 2010 63.44 63.69 62.84 62.92 1,036,593 -0.78(-1.22%)
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.