Skip to main content

Laboratory Corp American Holdings (NY: LH )

216.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 116.90 117.70 116.66 117.45 1,118,801 +0.39(+0.34%)
Apr 27, 2017 116.42 117.40 116.22 117.05 825,476 +0.83(+0.71%)
Apr 26, 2017 116.34 117.46 115.39 116.22 1,518,934 -0.17(-0.14%)
Apr 25, 2017 116.37 117.61 112.45 116.39 3,219,646 -4.79(-3.96%)
Apr 24, 2017 121.20 121.64 120.57 121.18 866,223 +1.11(+0.92%)
Apr 21, 2017 121.82 121.86 119.86 120.08 1,001,254 -1.99(-1.63%)
Apr 20, 2017 120.12 122.88 120.12 122.06 1,413,115 +2.40(+2.00%)
Apr 19, 2017 119.45 119.76 118.86 119.67 988,471 +0.51(+0.43%)
Apr 18, 2017 118.84 119.41 118.23 119.16 610,203 -0.27(-0.22%)
Apr 17, 2017 119.28 119.95 118.93 119.42 940,703 +0.34(+0.29%)
Apr 13, 2017 119.28 119.63 118.84 119.08 591,680 -0.39(-0.33%)
Apr 12, 2017 120.21 120.37 119.29 119.47 608,371 -0.65(-0.54%)
Apr 11, 2017 119.94 120.43 119.37 120.12 609,272 -0.13(-0.10%)
Apr 10, 2017 120.20 121.12 120.01 120.25 485,778 +0.08(+0.07%)
Apr 07, 2017 120.52 120.66 119.38 120.16 647,546 -0.53(-0.44%)
Apr 06, 2017 120.42 120.69 119.63 120.69 1,640,895 +0.39(+0.33%)
Apr 05, 2017 120.68 122.05 120.07 120.30 628,872 +0.03(+0.03%)
Apr 04, 2017 120.90 121.10 120.08 120.26 584,588 -0.87(-0.72%)
Apr 03, 2017 119.63 121.26 119.63 121.13 910,911 +0.91(+0.75%)
Mar 31, 2017 120.67 120.87 119.96 120.23 491,938 -0.43(-0.35%)
Mar 30, 2017 119.25 120.98 119.11 120.66 514,128 +0.66(+0.55%)
Mar 29, 2017 119.58 120.35 119.38 119.99 513,667 +0.23(+0.20%)
Mar 28, 2017 119.10 119.93 118.40 119.76 705,788 +0.32(+0.27%)
Mar 27, 2017 118.45 119.47 118.22 119.44 996,704 +0.44(+0.37%)
Mar 24, 2017 118.78 119.50 118.56 119.00 1,041,005 +0.42(+0.35%)
Mar 23, 2017 119.32 119.95 118.21 118.58 952,945 -0.67(-0.56%)
Mar 22, 2017 119.68 120.10 118.70 119.25 1,070,034 -0.14(-0.12%)
Mar 21, 2017 120.60 121.00 119.00 119.39 786,989 -0.98(-0.81%)
Mar 20, 2017 120.67 121.01 119.89 120.37 916,403 -0.09(-0.08%)
Mar 17, 2017 120.92 121.03 120.07 120.46 762,570 -0.36(-0.30%)
Mar 16, 2017 120.92 121.51 120.57 120.82 668,651 -0.08(-0.06%)
Mar 15, 2017 120.38 121.20 119.89 120.90 540,870 +0.99(+0.82%)
Mar 14, 2017 120.58 120.59 119.54 119.91 621,984 -0.96(-0.80%)
Mar 13, 2017 120.74 121.05 119.73 120.87 809,956 +0.25(+0.21%)
Mar 10, 2017 120.31 120.91 119.74 120.62 721,989 +0.68(+0.57%)
Mar 09, 2017 119.06 120.06 118.88 119.94 852,696 +0.86(+0.72%)
Mar 08, 2017 119.08 119.59 118.68 119.09 670,843 +0.02(+0.01%)
Mar 07, 2017 119.08 119.66 118.59 119.07 593,859 -0.28(-0.24%)
Mar 06, 2017 118.96 119.68 118.40 119.36 927,976 +0.12(+0.10%)
Mar 03, 2017 118.86 119.42 118.21 119.24 768,241 +0.30(+0.25%)
Mar 02, 2017 119.51 119.68 118.87 118.94 575,016 -0.68(-0.57%)
Mar 01, 2017 119.96 119.96 118.67 119.62 1,014,866 +0.40(+0.34%)
Feb 28, 2017 119.22 119.86 118.83 119.22 846,437 -0.47(-0.39%)
Feb 27, 2017 119.83 120.42 119.26 119.68 739,742 -0.06(-0.05%)
Feb 24, 2017 117.49 119.95 117.32 119.74 1,544,220 +2.20(+1.87%)
Feb 23, 2017 116.94 117.99 116.43 117.55 1,288,522 +1.05(+0.90%)
Feb 22, 2017 116.70 117.21 116.40 116.50 1,193,354 -0.52(-0.44%)
Feb 21, 2017 116.48 117.62 116.27 117.02 1,109,055 +0.04(+0.04%)
Feb 17, 2017 116.98 116.98 116.98 0 +0.39(+0.33%)
Feb 16, 2017 116.11 118.14 114.88 116.59 1,884,131 +2.31(+2.02%)
Feb 15, 2017 113.28 114.97 112.37 114.28 1,204,648 +0.41(+0.36%)
Feb 14, 2017 113.29 114.14 112.41 113.87 893,494 +0.80(+0.70%)
Feb 13, 2017 113.27 114.50 112.86 113.07 951,875 -0.07(-0.06%)
Feb 10, 2017 112.16 113.77 112.00 113.14 1,301,932 +0.99(+0.88%)
Feb 09, 2017 110.19 112.35 110.17 112.15 1,094,687 +1.96(+1.78%)
Feb 08, 2017 109.78 110.48 109.35 110.19 770,748 +0.75(+0.68%)
Feb 07, 2017 108.63 109.52 108.45 109.44 1,114,531 +0.62(+0.57%)
Feb 06, 2017 113.68 113.68 107.27 108.82 4,379,786 -6.56(-5.69%)
Feb 03, 2017 114.36 115.53 114.20 115.39 599,219 +1.01(+0.88%)
Feb 02, 2017 114.03 114.46 113.49 114.38 816,584 +0.10(+0.09%)
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.