FinancialContent is the trusted provider of stock market information to the media industry.
Laboratory Corp American Holdings (NY: LH)
168.04 USD  +0.58 (+0.35%)
Official Closing Price  /  Updated: 4:31 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 170.26 170.46 165.80 167.46 691,800 -3.04(-1.78%)
Oct 17, 2019 170.42 172.02 170.08 170.50 429,899 +0.52(+0.31%)
Oct 16, 2019 168.15 170.30 167.78 169.98 537,116 +2.20(+1.31%)
Oct 15, 2019 166.72 168.41 165.43 167.78 347,073 +2.33(+1.41%)
Oct 14, 2019 165.63 167.21 165.30 165.45 382,046 -0.31(-0.19%)
Oct 11, 2019 165.90 167.92 165.64 165.76 508,300 +1.26(+0.77%)
Oct 10, 2019 164.94 166.29 164.12 164.50 512,050 -0.86(-0.52%)
Oct 09, 2019 164.35 166.51 163.51 165.36 297,228 +1.88(+1.15%)
Oct 08, 2019 165.91 165.91 163.28 163.48 406,252 -3.50(-2.10%)
Oct 07, 2019 166.41 169.09 165.49 166.98 535,987 -0.17(-0.10%)
Oct 04, 2019 164.66 167.23 164.66 167.15 496,400 +2.72(+1.65%)
Oct 03, 2019 164.33 164.99 161.01 164.43 1,175,575 -0.01(-0.01%)
Oct 02, 2019 166.62 166.65 164.16 164.44 567,042 -3.52(-2.10%)
Oct 01, 2019 168.01 171.14 167.63 167.96 567,155 -0.04(-0.02%)
Sep 30, 2019 165.51 168.79 165.51 168.00 487,972 +2.57(+1.55%)
Sep 27, 2019 167.84 168.12 164.18 165.43 497,200 -1.57(-0.94%)
Sep 26, 2019 168.47 168.77 165.36 167.00 521,113 -0.95(-0.57%)
Sep 25, 2019 169.87 169.87 167.65 167.95 633,786 -2.48(-1.46%)
Sep 24, 2019 172.77 173.67 169.47 170.43 577,530 -1.65(-0.96%)
Sep 23, 2019 171.85 172.32 170.31 172.08 1,097,594 -0.61(-0.35%)
Sep 20, 2019 171.17 173.80 170.91 172.69 724,400 +1.58(+0.92%)
Sep 19, 2019 172.00 172.75 171.05 171.11 473,204 -0.14(-0.08%)
Sep 18, 2019 171.33 171.80 170.28 171.25 401,708 -0.13(-0.08%)
Sep 17, 2019 172.66 172.68 170.92 171.38 356,559 -1.37(-0.79%)
Sep 16, 2019 171.39 173.29 170.94 172.75 337,864 +0.43(+0.25%)
Sep 13, 2019 172.92 174.41 171.73 172.32 513,000 -0.48(-0.28%)
Sep 12, 2019 175.09 175.90 172.68 172.80 418,772 -1.36(-0.78%)
Sep 11, 2019 174.00 174.24 170.99 174.16 476,330 +0.04(+0.02%)
Sep 10, 2019 172.26 174.75 171.01 174.12 482,196 +1.64(+0.95%)
Sep 09, 2019 173.79 173.94 169.17 172.48 605,844 -0.45(-0.26%)
Sep 06, 2019 170.51 174.74 169.69 172.93 729,700 +2.44(+1.43%)
Sep 05, 2019 170.02 170.60 168.89 170.49 671,517 +2.30(+1.37%)
Sep 04, 2019 168.59 169.33 166.31 168.19 304,712 +0.60(+0.36%)
Sep 03, 2019 166.12 168.76 165.78 167.59 524,435 +0.03(+0.02%)
Aug 30, 2019 168.58 170.24 167.27 167.56 682,000 -0.29(-0.17%)
Aug 29, 2019 165.83 168.24 165.35 167.85 364,088 +3.63(+2.21%)
Aug 28, 2019 163.35 164.60 162.32 164.22 446,142 +0.29(+0.18%)
Aug 27, 2019 165.91 166.53 163.05 163.93 622,556 -1.29(-0.78%)
Aug 26, 2019 166.77 167.34 164.52 165.22 470,337 -0.64(-0.39%)
Aug 23, 2019 168.27 169.58 165.04 165.86 633,200 -2.08(-1.24%)
Aug 22, 2019 169.03 169.12 167.16 167.94 414,639 -0.64(-0.38%)
Aug 21, 2019 168.04 169.43 167.67 168.58 489,036 +1.57(+0.94%)
Aug 20, 2019 169.03 169.97 166.78 167.01 509,599 -1.61(-0.95%)
Aug 19, 2019 167.52 169.09 166.98 168.62 450,932 +2.47(+1.49%)
Aug 16, 2019 164.42 166.66 164.13 166.15 617,200 +2.52(+1.54%)
Aug 15, 2019 163.83 164.35 162.69 163.63 427,027 +0.00(+0.00%)
Aug 14, 2019 164.81 165.24 163.19 163.63 566,177 -2.57(-1.55%)
Aug 13, 2019 164.75 166.73 164.14 166.20 456,939 +2.28(+1.39%)
Aug 12, 2019 164.29 165.34 163.13 163.92 411,121 -1.02(-0.62%)
Aug 09, 2019 164.44 165.45 163.18 164.94 477,500 +0.50(+0.30%)
Aug 08, 2019 162.60 164.73 162.31 164.44 573,173 +2.51(+1.55%)
Aug 07, 2019 160.32 162.11 157.98 161.93 573,651 +0.28(+0.17%)
Aug 06, 2019 160.50 161.77 157.53 161.65 762,027 +1.88(+1.18%)
Aug 05, 2019 162.91 164.16 156.85 159.77 1,058,559 -5.00(-3.03%)
Aug 02, 2019 165.77 166.88 163.81 164.77 586,900 -1.23(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.