Skip to main content

Laboratory Corp American Holdings (NY: LH )

218.46 +1.89 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 82.45 83.78 82.31 82.71 1,295,116 -0.07(-0.08%)
Apr 29, 2014 83.17 83.90 82.24 82.77 1,385,783 -0.34(-0.41%)
Apr 28, 2014 81.75 84.92 79.71 83.12 2,264,213 -0.25(-0.30%)
Apr 25, 2014 83.79 84.78 83.28 83.37 1,058,532 -0.78(-0.93%)
Apr 24, 2014 84.28 84.62 83.66 84.15 981,619 +0.48(+0.57%)
Apr 23, 2014 83.70 84.40 83.43 83.67 999,153 -0.44(-0.53%)
Apr 22, 2014 84.65 85.25 84.00 84.11 853,470 -0.56(-0.66%)
Apr 21, 2014 84.74 85.16 83.95 84.67 749,697 -0.22(-0.26%)
Apr 17, 2014 85.12 84.89 84.89 84.89 831,915 -0.54(-0.63%)
Apr 16, 2014 85.49 85.86 84.55 85.43 941,348 +0.33(+0.38%)
Apr 15, 2014 84.66 85.28 84.11 85.10 1,459,646 +0.68(+0.80%)
Apr 14, 2014 83.92 84.67 83.12 84.42 1,057,697 +1.09(+1.31%)
Apr 11, 2014 82.49 84.20 82.09 83.33 1,362,787 -0.17(-0.20%)
Apr 10, 2014 84.36 84.62 83.36 83.50 1,381,577 -1.04(-1.23%)
Apr 09, 2014 84.32 84.63 83.55 84.54 1,045,755 +0.32(+0.38%)
Apr 08, 2014 83.57 84.36 83.10 84.22 1,489,943 +0.98(+1.18%)
Apr 07, 2014 85.06 85.24 82.97 83.24 1,533,359 -1.79(-2.11%)
Apr 04, 2014 86.16 86.28 84.86 85.03 2,486,768 -0.85(-0.99%)
Apr 03, 2014 85.96 86.14 85.18 85.88 1,736,382 +0.29(+0.34%)
Apr 02, 2014 86.12 86.23 84.78 85.59 1,818,976 -0.11(-0.13%)
Apr 01, 2014 83.93 86.02 83.58 85.70 2,894,476 +3.40(+4.13%)
Mar 31, 2014 82.49 82.83 82.07 82.29 781,469 +0.14(+0.17%)
Mar 28, 2014 82.42 83.08 82.01 82.15 961,626 +0.14(+0.17%)
Mar 27, 2014 82.80 82.80 80.83 82.01 2,133,664 -0.65(-0.78%)
Mar 26, 2014 81.90 85.47 81.70 82.66 5,040,577 +3.29(+4.15%)
Mar 25, 2014 79.58 79.96 78.31 79.36 2,017,035 -0.12(-0.15%)
Mar 24, 2014 81.28 81.29 79.38 79.48 1,559,152 -1.83(-2.25%)
Mar 21, 2014 81.93 81.98 80.80 81.31 1,868,468 +0.10(+0.12%)
Mar 20, 2014 82.07 82.69 80.97 81.21 1,183,996 -1.12(-1.36%)
Mar 19, 2014 82.13 82.59 81.73 82.33 1,247,675 +0.21(+0.26%)
Mar 18, 2014 80.38 82.23 80.38 82.12 918,156 +1.73(+2.15%)
Mar 17, 2014 80.26 80.90 80.13 80.39 993,334 +0.26(+0.32%)
Mar 14, 2014 80.10 80.34 79.73 80.13 1,127,279 -0.20(-0.25%)
Mar 13, 2014 80.57 81.36 80.28 80.33 1,651,546 -0.08(-0.10%)
Mar 12, 2014 79.61 80.92 79.60 80.42 1,773,736 +0.59(+0.73%)
Mar 11, 2014 78.72 79.87 78.37 79.83 1,476,357 +1.39(+1.77%)
Mar 10, 2014 79.32 79.52 77.85 78.44 1,427,845 -1.43(-1.79%)
Mar 07, 2014 79.18 80.01 78.92 79.87 1,230,190 +1.06(+1.35%)
Mar 06, 2014 78.65 79.17 78.45 78.81 621,091 +0.41(+0.52%)
Mar 05, 2014 78.01 78.44 77.76 78.40 624,701 +0.42(+0.54%)
Mar 04, 2014 78.60 78.87 77.90 77.98 723,788 +0.32(+0.41%)
Mar 03, 2014 78.00 78.75 77.51 77.66 638,107 -0.72(-0.92%)
Feb 28, 2014 78.29 79.35 77.99 78.38 1,143,038 +0.38(+0.48%)
Feb 27, 2014 77.36 78.20 77.17 78.00 918,556 +0.03(+0.04%)
Feb 26, 2014 77.99 78.58 77.64 77.97 641,045 -0.07(-0.09%)
Feb 25, 2014 78.47 78.48 77.30 78.04 872,337 -0.53(-0.67%)
Feb 24, 2014 78.65 79.31 78.40 78.57 975,775 +0.17(+0.21%)
Feb 21, 2014 77.70 78.57 77.45 78.40 1,907,343 +0.73(+0.94%)
Feb 20, 2014 77.26 78.10 76.88 77.67 908,357 +0.50(+0.65%)
Feb 19, 2014 77.26 77.59 77.01 77.17 1,111,757 -0.22(-0.28%)
Feb 18, 2014 76.93 77.76 76.92 77.38 1,055,138 +0.34(+0.45%)
Feb 14, 2014 76.86 77.04 77.04 77.04 1,030,615 +0.11(+0.14%)
Feb 13, 2014 75.69 77.02 75.36 76.93 1,022,696 +0.70(+0.91%)
Feb 12, 2014 77.05 77.39 76.16 76.24 1,190,961 -0.54(-0.70%)
Feb 11, 2014 76.38 76.98 76.38 76.77 1,927,253 +0.23(+0.30%)
Feb 10, 2014 75.88 76.59 75.48 76.55 2,328,578 +1.84(+2.47%)
Feb 07, 2014 73.74 76.58 73.34 74.70 2,738,756 -0.98(-1.30%)
Feb 06, 2014 74.35 75.82 73.92 75.68 1,468,076 +1.33(+1.79%)
Feb 05, 2014 73.96 74.80 73.47 74.35 1,309,894 -0.19(-0.26%)
Feb 04, 2014 73.77 75.00 73.11 74.54 1,727,427 +0.92(+1.25%)
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.