Skip to main content

Laboratory Corp American Holdings (NY: LH )

224.59 -2.63 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 63.13 63.41 62.71 63.15 1,031,990 -0.20(-0.32%)
Mar 30, 2010 63.18 63.36 63.10 63.35 650,521 +0.12(+0.18%)
Mar 29, 2010 63.21 63.29 62.95 63.23 705,085 +0.19(+0.30%)
Mar 26, 2010 63.38 63.38 62.37 63.04 1,273,712 +0.57(+0.91%)
Mar 25, 2010 61.71 62.61 61.57 62.47 1,283,789 +0.77(+1.24%)
Mar 24, 2010 61.94 62.28 61.53 61.71 1,391,668 -0.29(-0.47%)
Mar 23, 2010 62.61 62.89 61.76 62.00 1,748,685 -1.61(-2.53%)
Mar 22, 2010 62.91 63.75 62.82 63.61 1,337,638 +0.63(+0.99%)
Mar 19, 2010 63.09 63.52 62.70 62.98 1,412,268 -0.55(-0.87%)
Mar 18, 2010 63.40 63.60 62.95 63.53 809,451 +0.38(+0.61%)
Mar 17, 2010 62.65 63.39 62.56 63.15 1,227,760 +0.59(+0.95%)
Mar 16, 2010 62.25 62.64 61.88 62.56 841,673 +0.28(+0.44%)
Mar 15, 2010 61.86 62.28 61.86 62.28 1,355,919 +0.81(+1.32%)
Mar 12, 2010 61.46 61.95 61.30 61.47 811,221 -0.07(-0.11%)
Mar 11, 2010 60.27 61.55 60.13 61.54 1,342,398 +1.22(+2.02%)
Mar 10, 2010 59.95 60.58 59.74 60.32 898,897 +0.36(+0.60%)
Mar 09, 2010 60.00 60.16 59.76 59.96 698,300 -0.13(-0.21%)
Mar 08, 2010 60.25 60.35 59.93 60.09 1,278,808 -0.34(-0.57%)
Mar 05, 2010 60.71 60.83 60.11 60.43 1,751,657 -0.12(-0.19%)
Mar 04, 2010 61.12 61.46 60.21 60.55 1,154,290 -0.58(-0.94%)
Mar 03, 2010 62.11 62.15 60.78 61.12 2,444,471 -1.14(-1.84%)
Mar 02, 2010 62.03 62.62 62.00 62.26 787,289 +0.38(+0.62%)
Mar 01, 2010 61.20 61.91 61.10 61.88 1,000,441 +0.73(+1.20%)
Feb 26, 2010 61.00 61.60 60.95 61.15 853,429 +0.15(+0.25%)
Feb 25, 2010 61.09 61.10 60.45 61.00 1,361,767 -0.31(-0.50%)
Feb 24, 2010 61.47 61.56 61.09 61.30 838,349 +0.08(+0.14%)
Feb 23, 2010 61.46 61.86 61.03 61.22 1,346,206 -0.48(-0.77%)
Feb 22, 2010 61.86 62.11 61.45 61.70 706,278 -0.01(-0.01%)
Feb 19, 2010 60.89 61.81 60.71 61.71 1,124,939 +0.72(+1.18%)
Feb 18, 2010 61.04 61.15 60.70 60.99 1,377,966 -0.02(-0.04%)
Feb 17, 2010 60.46 61.30 60.46 61.01 1,224,926 +0.60(+0.99%)
Feb 16, 2010 60.36 60.42 59.66 60.41 1,017,017 +0.56(+0.93%)
Feb 12, 2010 59.50 59.85 59.85 59.85 1,295,322 +0.17(+0.28%)
Feb 11, 2010 58.22 59.75 57.96 59.69 1,897,033 +0.49(+0.83%)
Feb 10, 2010 58.32 59.36 58.08 59.19 2,074,159 +0.68(+1.17%)
Feb 09, 2010 58.82 59.19 58.39 58.51 1,697,543 +0.01(+0.01%)
Feb 08, 2010 58.88 59.08 58.37 58.50 757,607 -0.42(-0.71%)
Feb 05, 2010 58.75 58.98 58.06 58.92 1,216,860 +0.08(+0.14%)
Feb 04, 2010 59.39 59.89 58.77 58.84 1,655,810 -1.05(-1.75%)
Feb 03, 2010 60.34 60.36 59.70 59.89 646,801 -0.67(-1.10%)
Feb 02, 2010 59.77 60.63 59.55 60.55 1,526,722 +0.91(+1.52%)
Feb 01, 2010 59.82 59.91 59.11 59.65 1,246,274 +0.35(+0.58%)
Jan 29, 2010 59.35 59.95 58.65 59.30 1,899,734 +0.05(+0.08%)
Jan 28, 2010 60.45 60.67 59.14 59.25 1,374,419 -0.96(-1.59%)
Jan 27, 2010 60.83 61.20 59.93 60.21 1,772,979 -0.83(-1.35%)
Jan 26, 2010 60.46 61.50 60.46 61.04 1,426,862 +0.11(+0.18%)
Jan 25, 2010 60.34 61.00 58.55 60.93 2,935,299 +0.65(+1.08%)
Jan 22, 2010 62.24 62.25 60.10 60.28 2,651,357 -1.94(-3.12%)
Jan 21, 2010 63.44 63.47 61.81 62.22 1,008,619 -0.98(-1.56%)
Jan 20, 2010 63.71 64.30 62.97 63.21 2,004,601 -0.66(-1.03%)
Jan 19, 2010 63.32 64.22 63.32 63.87 1,058,589 +0.68(+1.08%)
Jan 15, 2010 64.15 63.18 63.18 63.18 934,564 -0.98(-1.52%)
Jan 14, 2010 62.95 64.22 62.68 64.16 1,605,536 +1.30(+2.07%)
Jan 13, 2010 61.79 63.03 61.79 62.86 1,238,845 +1.29(+2.10%)
Jan 12, 2010 62.36 62.74 61.49 61.56 1,341,294 -0.90(-1.44%)
Jan 11, 2010 62.22 62.75 62.03 62.46 1,010,718 +0.69(+1.12%)
Jan 08, 2010 61.85 62.07 61.57 61.77 912,442 -0.09(-0.15%)
Jan 07, 2010 61.56 61.93 61.20 61.86 1,864,121 -0.02(-0.03%)
Jan 06, 2010 62.84 63.22 61.56 61.88 2,374,980 -1.04(-1.66%)
Jan 05, 2010 63.44 63.70 62.85 62.92 1,036,527 -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.