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 (%)
Mar 29, 2018 134.90 134.90 134.90 0 +0.18(+0.14%)
Mar 28, 2018 136.12 137.00 133.40 134.72 1,021,795 -1.00(-0.74%)
Mar 27, 2018 138.06 138.80 134.85 135.72 794,804 -1.68(-1.22%)
Mar 26, 2018 137.14 137.56 134.84 137.40 683,683 +1.88(+1.38%)
Mar 23, 2018 138.78 139.32 135.37 135.52 1,055,919 -2.68(-1.94%)
Mar 22, 2018 140.54 141.32 138.01 138.20 685,599 -3.23(-2.28%)
Mar 21, 2018 142.42 143.08 141.36 141.43 410,414 -0.78(-0.55%)
Mar 20, 2018 142.55 142.85 141.71 142.20 639,965 -0.07(-0.05%)
Mar 19, 2018 144.80 144.80 141.64 142.27 852,092 -2.71(-1.87%)
Mar 16, 2018 145.00 145.65 144.48 144.98 713,858 +0.00(+0.00%)
Mar 15, 2018 145.45 146.75 144.90 144.98 482,893 -0.43(-0.30%)
Mar 14, 2018 146.07 146.60 144.77 145.41 845,818 -0.25(-0.17%)
Mar 13, 2018 147.31 147.32 145.43 145.66 849,662 -0.80(-0.55%)
Mar 12, 2018 146.37 147.24 145.90 146.46 568,032 -0.12(-0.08%)
Mar 09, 2018 144.62 146.67 143.66 146.58 1,172,213 +2.46(+1.71%)
Mar 08, 2018 143.95 144.39 142.84 144.12 896,248 +1.13(+0.79%)
Mar 07, 2018 144.37 142.99 1,068,311 -1.06(-0.74%)
Mar 06, 2018 145.52 145.52 143.51 144.05 716,636 -1.06(-0.73%)
Mar 05, 2018 142.93 145.44 142.04 145.11 590,232 +1.47(+1.02%)
Mar 02, 2018 141.43 144.42 141.43 143.64 389,274 +1.58(+1.11%)
Mar 01, 2018 143.71 143.96 139.97 142.07 916,665 -1.97(-1.37%)
Feb 28, 2018 147.41 148.43 144.04 144.04 784,825 -2.20(-1.51%)
Feb 27, 2018 145.95 147.00 144.82 146.24 801,315 +0.42(+0.29%)
Feb 26, 2018 144.82 146.37 143.89 145.82 643,987 +2.06(+1.43%)
Feb 23, 2018 143.69 143.85 141.60 143.76 1,166,913 +0.97(+0.68%)
Feb 22, 2018 145.35 145.70 142.17 142.79 856,860 -2.13(-1.47%)
Feb 21, 2018 145.47 147.25 144.92 144.92 514,323 -0.54(-0.37%)
Feb 20, 2018 147.76 148.62 145.25 145.46 922,870 -2.82(-1.90%)
Feb 16, 2018 148.28 148.28 148.28 0 +3.19(+2.20%)
Feb 15, 2018 144.65 145.14 143.25 145.09 683,418 +1.06(+0.74%)
Feb 14, 2018 141.90 144.16 141.57 144.03 573,603 +1.40(+0.98%)
Feb 13, 2018 139.91 143.49 139.43 142.63 748,915 +2.10(+1.50%)
Feb 12, 2018 140.85 142.16 138.83 140.53 878,259 +0.34(+0.24%)
Feb 09, 2018 139.09 141.35 137.24 140.18 1,124,359 +2.19(+1.58%)
Feb 08, 2018 141.19 142.63 137.96 138.00 1,504,879 -3.50(-2.48%)
Feb 07, 2018 141.12 142.63 140.59 141.50 1,068,276 +0.83(+0.59%)
Feb 06, 2018 134.59 141.75 133.68 140.68 1,590,355 +2.44(+1.77%)
Feb 05, 2018 141.55 142.49 136.27 138.23 791,125 -3.27(-2.31%)
Feb 02, 2018 143.43 144.05 141.43 141.50 801,546 -2.82(-1.95%)
Feb 01, 2018 145.01 145.63 143.22 144.32 762,213 -1.22(-0.84%)
Jan 31, 2018 148.19 148.40 144.75 145.54 726,085 -2.48(-1.67%)
Jan 30, 2018 147.76 148.58 146.79 148.01 660,524 -0.53(-0.36%)
Jan 29, 2018 149.72 151.56 148.30 148.55 683,167 +1.42(+0.96%)
Jan 26, 2018 145.75 147.46 145.67 147.13 1,249,842 +1.42(+0.97%)
Jan 25, 2018 146.22 146.58 145.19 145.71 548,752 -0.11(-0.07%)
Jan 24, 2018 147.41 148.29 145.78 145.82 799,690 -0.78(-0.53%)
Jan 23, 2018 146.50 147.19 146.26 146.60 500,571 -0.40(-0.27%)
Jan 22, 2018 145.69 147.01 145.26 147.00 362,672 +1.56(+1.07%)
Jan 19, 2018 145.17 145.78 144.47 145.45 764,374 +1.07(+0.74%)
Jan 18, 2018 143.85 145.30 143.85 144.38 482,453 +0.38(+0.27%)
Jan 17, 2018 143.10 144.15 142.56 143.99 517,760 +1.38(+0.96%)
Jan 16, 2018 143.31 143.81 142.49 142.62 584,579 -0.53(-0.37%)
Jan 12, 2018 143.15 143.15 143.15 0 +1.13(+0.80%)
Jan 11, 2018 142.23 142.83 141.77 142.02 566,019 -0.16(-0.11%)
Jan 10, 2018 141.63 142.73 141.23 142.18 687,207 -0.06(-0.04%)
Jan 09, 2018 138.55 142.92 138.29 142.24 1,082,340 +3.84(+2.77%)
Jan 08, 2018 138.85 139.34 136.81 138.40 898,241 -0.45(-0.32%)
Jan 05, 2018 136.35 139.02 135.61 138.85 1,020,554 +3.35(+2.47%)
Jan 04, 2018 136.50 137.06 135.45 135.50 438,295 -0.49(-0.36%)
Jan 03, 2018 135.88 136.27 135.21 135.99 492,150 +0.63(+0.46%)
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.