Skip to main content

Laboratory Corp American Holdings (NY: LH )

207.67 +1.52 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 34.67 35.91 34.53 35.78 1,422,540 +1.11(+3.21%)
Jan 29, 2004 34.63 34.78 34.02 34.67 722,188 +0.03(+0.10%)
Jan 28, 2004 34.94 35.20 34.53 34.63 1,114,070 -0.28(-0.79%)
Jan 27, 2004 34.19 35.03 34.19 34.91 2,120,266 +0.72(+2.11%)
Jan 26, 2004 34.21 34.32 33.58 34.19 1,121,707 -0.02(-0.05%)
Jan 23, 2004 34.23 34.46 34.00 34.21 525,293 +0.02(+0.05%)
Jan 22, 2004 33.98 34.53 33.98 34.19 786,746 +0.08(+0.25%)
Jan 21, 2004 34.48 34.53 33.88 34.11 680,900 -0.23(-0.66%)
Jan 20, 2004 34.24 34.78 34.24 34.33 887,700 +0.20(+0.59%)
Jan 16, 2004 34.11 34.14 33.84 34.13 1,121,111 +0.19(+0.57%)
Jan 15, 2004 33.74 34.15 33.74 33.94 1,267,768 +0.20(+0.60%)
Jan 14, 2004 33.02 34.02 32.98 33.74 1,654,877 +0.93(+2.84%)
Jan 13, 2004 32.47 33.13 32.39 32.81 1,175,645 +0.41(+1.27%)
Jan 12, 2004 32.14 32.41 32.14 32.40 579,946 +0.42(+1.31%)
Jan 09, 2004 31.72 32.26 31.69 31.98 717,177 +0.13(+0.42%)
Jan 08, 2004 31.86 32.67 31.76 31.84 967,294 -0.02(-0.05%)
Jan 07, 2004 31.30 31.96 31.23 31.86 955,599 +0.65(+2.07%)
Jan 06, 2004 30.96 31.38 30.92 31.22 701,544 +0.25(+0.81%)
Jan 05, 2004 31.38 31.49 30.92 30.96 718,012 -0.40(-1.28%)
Jan 02, 2004 31.43 31.63 31.19 31.37 734,599 +0.40(+1.30%)
Dec 31, 2003 31.01 31.25 30.59 30.96 380,187 -0.13(-0.40%)
Dec 30, 2003 30.50 31.61 30.50 31.09 946,530 +0.60(+1.98%)
Dec 29, 2003 29.82 30.57 29.75 30.49 668,132 +0.58(+1.93%)
Dec 26, 2003 29.92 30.00 29.63 29.91 194,747 -0.07(-0.22%)
Dec 24, 2003 30.00 30.05 29.90 29.98 221,000 +0.14(+0.48%)
Dec 23, 2003 29.98 29.98 29.63 29.83 349,996 -0.17(-0.56%)
Dec 22, 2003 29.71 30.15 29.62 30.00 393,791 +0.08(+0.28%)
Dec 19, 2003 30.00 30.04 29.62 29.92 409,781 -0.08(-0.25%)
Dec 18, 2003 29.33 30.01 29.32 29.99 895,934 +0.68(+2.32%)
Dec 17, 2003 29.51 29.51 29.12 29.31 635,316 -0.24(-0.82%)
Dec 16, 2003 29.58 29.67 29.21 29.56 601,784 -0.41(-1.37%)
Dec 15, 2003 30.21 30.24 29.95 29.97 489,255 -0.03(-0.11%)
Dec 12, 2003 29.87 30.11 29.71 30.00 299,400 +0.13(+0.42%)
Dec 11, 2003 29.50 30.07 29.41 29.88 573,741 +0.25(+0.85%)
Dec 10, 2003 30.13 30.13 29.52 29.62 461,809 -0.39(-1.28%)
Dec 09, 2003 30.45 30.45 29.88 30.01 395,819 -0.40(-1.32%)
Dec 08, 2003 30.24 30.44 29.83 30.41 431,260 +0.11(+0.36%)
Dec 05, 2003 30.22 30.65 30.17 30.30 383,647 +0.08(+0.28%)
Dec 04, 2003 30.34 30.41 29.85 30.22 555,961 -0.12(-0.39%)
Dec 03, 2003 30.92 31.05 30.18 30.34 512,763 -0.50(-1.63%)
Dec 02, 2003 30.50 30.92 30.36 30.84 737,105 +0.36(+1.18%)
Dec 01, 2003 30.39 30.40 30.18 30.48 824,216 +0.21(+0.69%)
Nov 28, 2003 30.34 30.45 30.21 30.27 273,028 +0.10(+0.33%)
Nov 26, 2003 30.29 30.46 30.13 30.17 642,356 +0.08(+0.28%)
Nov 25, 2003 30.08 30.26 30.08 30.08 1,068,963 +0.04(+0.14%)
Nov 24, 2003 30.17 30.23 30.01 30.04 868,846 +0.04(+0.14%)
Nov 21, 2003 30.04 30.24 29.91 30.00 474,816 -0.04(-0.14%)
Nov 20, 2003 30.13 30.20 29.90 30.04 669,444 -0.07(-0.22%)
Nov 19, 2003 30.08 30.35 29.88 30.11 814,789 -0.07(-0.22%)
Nov 18, 2003 30.29 30.49 30.01 30.18 557,751 -0.02(-0.06%)
Nov 17, 2003 29.71 30.49 29.71 30.19 914,788 +0.36(+1.21%)
Nov 14, 2003 30.50 30.84 30.11 29.83 1,248,079 -0.59(-1.93%)
Nov 13, 2003 29.72 30.62 29.56 30.42 1,170,752 +0.70(+2.34%)
Nov 12, 2003 29.17 29.72 29.15 29.72 518,968 +0.55(+1.90%)
Nov 11, 2003 29.15 29.40 29.05 29.17 940,683 -0.06(-0.20%)
Nov 10, 2003 29.16 29.23 29.00 29.23 1,005,360 +0.26(+0.90%)
Nov 07, 2003 29.12 29.15 28.92 28.97 650,351 -0.25(-0.86%)
Nov 06, 2003 29.06 29.33 28.91 29.22 874,454 +0.24(+0.84%)
Nov 05, 2003 29.28 29.11 28.53 28.98 1,140,204 +0.05(+0.17%)
Nov 04, 2003 29.28 29.28 28.93 28.93 1,555,116 -0.83(-2.79%)
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.