Skip to main content

Laboratory Corp American Holdings (NY: LH )

225.58 -1.64 (-0.72%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 134.91 134.91 134.91 0 +0.18(+0.14%)
Mar 28, 2018 136.13 137.01 133.41 134.73 1,021,730 -1.00(-0.74%)
Mar 27, 2018 138.07 138.81 134.86 135.73 794,754 -1.68(-1.22%)
Mar 26, 2018 137.15 137.57 134.85 137.41 683,639 +1.88(+1.38%)
Mar 23, 2018 138.79 139.33 135.38 135.53 1,055,852 -2.68(-1.94%)
Mar 22, 2018 140.55 141.33 138.02 138.21 685,555 -3.23(-2.28%)
Mar 21, 2018 142.43 143.09 141.37 141.44 410,388 -0.78(-0.54%)
Mar 20, 2018 142.56 142.86 141.72 142.21 639,924 -0.07(-0.05%)
Mar 19, 2018 144.81 144.81 141.65 142.28 852,037 -2.71(-1.87%)
Mar 16, 2018 145.00 145.66 144.49 144.99 713,813 +0.00(+0.00%)
Mar 15, 2018 145.46 146.76 144.90 144.99 482,862 -0.43(-0.30%)
Mar 14, 2018 146.08 146.61 144.78 145.42 845,764 -0.25(-0.17%)
Mar 13, 2018 147.31 147.33 145.44 145.67 849,608 -0.80(-0.55%)
Mar 12, 2018 146.38 147.25 145.91 146.47 567,996 -0.12(-0.08%)
Mar 09, 2018 144.63 146.68 143.67 146.59 1,172,138 +2.46(+1.71%)
Mar 08, 2018 143.96 144.40 142.84 144.13 896,191 +1.13(+0.79%)
Mar 07, 2018 144.38 143.00 1,068,242 -1.06(-0.74%)
Mar 06, 2018 145.53 145.53 143.52 144.06 716,591 -1.06(-0.73%)
Mar 05, 2018 142.94 145.45 142.04 145.12 590,195 +1.47(+1.02%)
Mar 02, 2018 141.44 144.43 141.44 143.65 389,250 +1.58(+1.11%)
Mar 01, 2018 143.72 143.97 139.97 142.08 916,607 -1.97(-1.37%)
Feb 28, 2018 147.41 148.44 144.04 144.04 784,775 -2.20(-1.51%)
Feb 27, 2018 145.96 147.01 144.83 146.25 801,264 +0.42(+0.29%)
Feb 26, 2018 144.83 146.38 143.90 145.83 643,946 +2.06(+1.43%)
Feb 23, 2018 143.69 143.86 141.61 143.77 1,166,839 +0.97(+0.68%)
Feb 22, 2018 145.35 145.71 142.18 142.80 856,805 -2.13(-1.47%)
Feb 21, 2018 145.48 147.26 144.93 144.93 514,291 -0.54(-0.37%)
Feb 20, 2018 147.76 148.63 145.25 145.47 922,811 -2.82(-1.90%)
Feb 16, 2018 148.29 148.29 148.29 0 +3.19(+2.20%)
Feb 15, 2018 144.65 145.15 143.26 145.10 683,374 +1.06(+0.74%)
Feb 14, 2018 141.91 144.17 141.58 144.04 573,567 +1.40(+0.98%)
Feb 13, 2018 139.92 143.50 139.44 142.64 748,867 +2.10(+1.50%)
Feb 12, 2018 140.86 142.17 138.84 140.53 878,203 +0.34(+0.24%)
Feb 09, 2018 139.10 141.36 137.25 140.19 1,124,288 +2.19(+1.58%)
Feb 08, 2018 141.20 142.64 137.97 138.01 1,504,783 -3.50(-2.48%)
Feb 07, 2018 141.13 142.64 140.60 141.51 1,068,208 +0.83(+0.59%)
Feb 06, 2018 134.60 141.76 133.69 140.68 1,590,254 +2.44(+1.77%)
Feb 05, 2018 141.56 142.49 136.28 138.24 791,074 -3.27(-2.31%)
Feb 02, 2018 143.44 144.06 141.44 141.51 801,495 -2.82(-1.95%)
Feb 01, 2018 145.02 145.64 143.23 144.33 762,164 -1.22(-0.84%)
Jan 31, 2018 148.20 148.41 144.76 145.55 726,038 -2.48(-1.67%)
Jan 30, 2018 147.77 148.59 146.80 148.02 660,482 -0.53(-0.36%)
Jan 29, 2018 149.72 151.56 148.31 148.56 683,124 +1.42(+0.96%)
Jan 26, 2018 145.75 147.47 145.68 147.14 1,249,763 +1.42(+0.97%)
Jan 25, 2018 146.23 146.59 145.20 145.72 548,717 -0.11(-0.07%)
Jan 24, 2018 147.41 148.30 145.79 145.83 799,639 -0.78(-0.53%)
Jan 23, 2018 146.51 147.20 146.27 146.61 500,539 -0.40(-0.27%)
Jan 22, 2018 145.70 147.02 145.27 147.01 362,649 +1.56(+1.07%)
Jan 19, 2018 145.18 145.79 144.48 145.46 764,325 +1.07(+0.74%)
Jan 18, 2018 143.86 145.31 143.86 144.39 482,422 +0.38(+0.27%)
Jan 17, 2018 143.11 144.15 142.57 144.00 517,727 +1.38(+0.97%)
Jan 16, 2018 143.32 143.82 142.50 142.63 584,542 -0.53(-0.37%)
Jan 12, 2018 143.16 143.16 143.16 0 +1.13(+0.80%)
Jan 11, 2018 142.24 142.84 141.78 142.03 565,983 -0.16(-0.11%)
Jan 10, 2018 141.63 142.74 141.24 142.19 687,163 -0.06(-0.04%)
Jan 09, 2018 138.56 142.93 138.29 142.24 1,082,271 +3.84(+2.77%)
Jan 08, 2018 138.86 139.35 136.82 138.41 898,184 -0.45(-0.32%)
Jan 05, 2018 136.35 139.03 135.62 138.86 1,020,489 +3.35(+2.47%)
Jan 04, 2018 136.51 137.07 135.46 135.50 438,267 -0.49(-0.36%)
Jan 03, 2018 135.89 136.28 135.22 136.00 492,119 +0.62(+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.