FinancialContent is the trusted provider of stock market information to the media industry.
Laboratory Corp American Holdings (NY: LH)
168.43 USD  -3.12 (-1.82%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 18, 2019 171.70 171.98 167.87 168.43 848,845 -3.12(-1.82%)
Nov 15, 2019 169.82 172.23 168.89 171.55 825,700 +2.15(+1.27%)
Nov 14, 2019 167.44 169.48 166.81 169.40 658,643 +2.22(+1.33%)
Nov 13, 2019 166.03 168.05 165.86 167.18 467,011 +1.06(+0.64%)
Nov 12, 2019 165.19 166.73 164.68 166.12 586,623 +0.29(+0.17%)
Nov 11, 2019 167.04 167.97 165.43 165.83 334,375 -2.58(-1.53%)
Nov 08, 2019 166.22 168.57 165.52 168.41 497,300 +2.61(+1.57%)
Nov 07, 2019 166.31 167.30 165.01 165.80 407,497 +0.53(+0.32%)
Nov 06, 2019 164.42 165.27 163.66 165.27 542,219 +0.13(+0.08%)
Nov 05, 2019 166.10 167.91 164.31 165.14 766,870 -0.90(-0.54%)
Nov 04, 2019 167.35 167.35 165.14 166.04 355,738 -0.49(-0.29%)
Nov 01, 2019 165.79 167.66 165.48 166.53 382,800 +1.76(+1.07%)
Oct 31, 2019 165.89 166.69 164.08 164.77 430,147 -1.51(-0.91%)
Oct 30, 2019 165.38 166.50 164.54 166.28 322,805 +1.19(+0.72%)
Oct 29, 2019 163.96 165.72 163.60 165.09 337,940 +1.27(+0.78%)
Oct 28, 2019 166.03 166.50 163.66 163.82 565,832 -1.87(-1.13%)
Oct 25, 2019 164.01 166.36 163.78 165.69 554,300 +1.43(+0.87%)
Oct 24, 2019 167.54 167.54 160.02 164.26 1,606,183 -4.79(-2.83%)
Oct 23, 2019 167.33 169.46 167.20 169.05 453,374 +1.43(+0.85%)
Oct 22, 2019 168.49 170.58 167.41 167.62 594,192 -0.42(-0.25%)
Oct 21, 2019 167.92 169.26 166.57 168.04 655,924 +0.58(+0.35%)
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%)
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.