Laboratory Corp American Holdings (NY: LH )

224.72 +2.50 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.72 20.18 19.62 20.02 529,240 +0.29(+1.48%)
Nov 27, 2002 19.07 19.74 19.07 19.72 807,889 +0.68(+3.55%)
Nov 26, 2002 18.89 19.76 18.88 19.05 1,193,369 -0.05(-0.26%)
Nov 25, 2002 19.27 19.35 18.61 19.10 2,012,170 -0.17(-0.87%)
Nov 22, 2002 19.64 19.64 19.21 19.27 2,226,791 -0.38(-1.91%)
Nov 21, 2002 20.02 20.27 19.60 19.64 2,108,570 -0.22(-1.09%)
Nov 20, 2002 19.25 19.96 19.12 19.86 2,635,292 +0.56(+2.90%)
Nov 19, 2002 19.18 19.42 18.60 19.30 5,066,515 -0.43(-2.16%)
Nov 18, 2002 20.00 20.21 19.52 19.72 2,432,061 -0.28(-1.38%)
Nov 15, 2002 19.35 20.02 19.33 20.00 1,871,526 +0.73(+3.81%)
Nov 14, 2002 19.77 20.02 19.27 19.27 3,213,453 +0.01(+0.04%)
Nov 13, 2002 19.73 19.89 18.94 19.26 2,836,725 -0.48(-2.41%)
Nov 12, 2002 19.02 19.93 18.97 19.73 2,502,443 +0.76(+4.00%)
Nov 11, 2002 19.97 19.97 18.78 18.97 3,907,197 -1.00(-5.01%)
Nov 08, 2002 20.89 20.90 19.78 19.97 4,260,544 -1.08(-5.15%)
Nov 07, 2002 19.77 21.36 19.77 21.06 2,639,849 +1.29(+6.54%)
Nov 06, 2002 19.25 20.09 19.25 19.77 2,045,382 +0.73(+3.81%)
Nov 05, 2002 19.43 19.43 18.86 19.04 2,049,099 -0.39(-2.02%)
Nov 04, 2002 19.60 20.10 19.39 19.43 3,035,161 -0.15(-0.77%)
Nov 01, 2002 20.10 20.10 19.23 19.58 2,427,025 -0.52(-2.57%)
Oct 31, 2002 18.85 20.18 18.85 20.10 8,754,534 +2.59(+14.76%)
Oct 30, 2002 16.68 17.81 16.68 17.51 4,893,618 +1.17(+7.14%)
Oct 29, 2002 16.72 16.84 16.35 16.35 5,899,224 -0.75(-4.39%)
Oct 28, 2002 17.85 17.93 16.88 17.10 2,518,030 -0.58(-3.30%)
Oct 25, 2002 18.35 18.47 17.68 17.68 4,116,303 -1.17(-6.20%)
Oct 24, 2002 18.85 19.22 18.68 18.85 2,480,261 +0.09(+0.49%)
Oct 23, 2002 18.18 18.89 18.14 18.76 2,815,623 +0.61(+3.35%)
Oct 22, 2002 18.31 18.60 17.93 18.15 1,830,880 -0.37(-1.98%)
Oct 21, 2002 18.56 18.77 18.35 18.52 3,413,327 -0.43(-2.29%)
Oct 18, 2002 18.01 18.95 17.76 18.95 2,960,343 +0.93(+5.19%)
Oct 17, 2002 18.35 18.40 17.51 18.01 2,552,921 +0.29(+1.65%)
Oct 16, 2002 18.97 19.04 17.47 17.72 2,824,136 -1.25(-6.59%)
Oct 15, 2002 18.52 19.28 18.44 18.97 3,758,041 +0.78(+4.31%)
Oct 14, 2002 17.35 18.27 17.35 18.19 3,587,782 +0.63(+3.61%)
Oct 11, 2002 17.43 17.77 17.31 17.56 3,985,732 +0.51(+2.98%)
Oct 10, 2002 16.98 17.31 16.93 17.05 4,556,098 +0.08(+0.44%)
Oct 09, 2002 16.01 17.39 16.01 16.97 7,557,567 +0.97(+6.05%)
Oct 08, 2002 17.35 17.46 15.44 16.00 6,480,861 -1.34(-7.74%)
Oct 07, 2002 18.09 18.37 16.76 17.35 4,141,003 -0.73(-4.06%)
Oct 04, 2002 16.26 21.06 16.26 18.08 25,216,632 -9.94(-35.48%)
Oct 01, 2002 28.38 28.40 27.86 28.02 998,411 -0.15(-0.53%)
Sep 30, 2002 28.27 28.44 27.61 28.17 1,636,881 -0.18(-0.65%)
Sep 27, 2002 27.69 28.91 27.53 28.36 1,296,843 +0.67(+2.41%)
Sep 26, 2002 27.94 28.22 27.66 27.69 1,270,225 -0.08(-0.27%)
Sep 25, 2002 26.94 27.98 26.52 27.76 2,140,703 +1.02(+3.80%)
Sep 24, 2002 25.65 27.36 25.48 26.75 3,510,326 +0.89(+3.45%)
Sep 23, 2002 27.11 27.83 25.31 25.85 4,174,455 -1.38(-5.05%)
Sep 20, 2002 27.73 27.94 27.13 27.23 1,592,878 -0.37(-1.33%)
Sep 19, 2002 28.29 28.52 27.59 27.60 1,057,882 -0.69(-2.45%)
Sep 18, 2002 27.46 28.44 27.32 28.29 1,195,887 +0.83(+3.04%)
Sep 17, 2002 27.90 27.93 27.27 27.46 806,570 -0.13(-0.45%)
Sep 16, 2002 27.27 27.73 27.19 27.58 1,210,275 -0.18(-0.63%)
Sep 13, 2002 27.15 27.77 26.69 27.76 1,047,330 +0.57(+2.09%)
Sep 12, 2002 27.15 27.27 26.94 27.19 1,228,740 +0.08(+0.31%)
Sep 11, 2002 26.81 27.62 26.81 27.11 1,323,581 +0.42(+1.56%)
Sep 10, 2002 26.26 26.86 25.76 26.69 1,794,430 +0.51(+1.94%)
Sep 09, 2002 25.32 26.18 25.27 26.18 918,917 +0.86(+3.39%)
Sep 06, 2002 25.15 25.35 24.73 25.32 1,115,314 +0.38(+1.54%)
Sep 05, 2002 24.03 25.35 24.03 24.94 1,578,969 +0.18(+0.71%)
Sep 04, 2002 25.52 25.56 24.73 24.76 1,428,374 -0.66(-2.59%)
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.