Laboratory Corp American Holdings (NY: LH )

227.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 115.22 116.91 114.69 116.22 941,299 +0.82(+0.71%)
Jan 30, 2019 114.19 115.45 113.47 115.40 911,790 +1.46(+1.28%)
Jan 29, 2019 114.09 114.47 113.11 113.94 681,448 +0.10(+0.09%)
Jan 28, 2019 113.80 114.24 112.75 113.84 755,002 -0.75(-0.66%)
Jan 25, 2019 114.71 115.80 114.12 114.59 823,596 +0.87(+0.76%)
Jan 24, 2019 113.24 114.27 112.77 113.73 807,933 +0.30(+0.27%)
Jan 23, 2019 113.43 114.85 112.67 113.43 864,860 +0.25(+0.22%)
Jan 22, 2019 114.27 114.27 112.42 113.18 946,622 -1.67(-1.45%)
Jan 18, 2019 113.98 114.94 113.49 114.84 1,415,665 +2.03(+1.80%)
Jan 17, 2019 110.45 113.18 109.48 112.81 1,767,067 +2.69(+2.45%)
Jan 16, 2019 110.40 111.70 109.99 110.12 1,288,968 -0.51(-0.46%)
Jan 15, 2019 109.09 110.80 108.97 110.62 812,974 +1.24(+1.14%)
Jan 14, 2019 109.29 110.51 109.09 109.38 1,737,865 -0.64(-0.58%)
Jan 11, 2019 108.49 110.08 108.49 110.03 818,200 +0.85(+0.78%)
Jan 10, 2019 107.65 109.34 107.65 109.17 883,999 +1.01(+0.93%)
Jan 09, 2019 107.75 109.71 107.61 108.17 1,012,644 +1.11(+1.04%)
Jan 08, 2019 106.86 107.67 106.00 107.06 1,441,099 +1.15(+1.09%)
Jan 07, 2019 107.08 108.92 105.17 105.90 1,965,883 -0.82(-0.77%)
Jan 04, 2019 104.46 107.83 104.16 106.72 1,554,150 +3.55(+3.44%)
Jan 03, 2019 103.40 104.64 101.98 103.17 1,123,774 -2.28(-2.16%)
Jan 02, 2019 104.46 106.04 103.23 105.45 1,250,553 +0.06(+0.06%)
Dec 31, 2018 104.23 105.75 104.12 105.39 761,967 +1.54(+1.49%)
Dec 28, 2018 104.57 105.34 102.53 103.84 1,076,586 -0.08(-0.07%)
Dec 27, 2018 102.18 103.93 100.33 103.92 1,384,739 +0.05(+0.05%)
Dec 26, 2018 100.77 103.93 99.57 103.87 1,043,694 +3.10(+3.08%)
Dec 24, 2018 102.77 102.90 99.79 100.77 699,379 -2.75(-2.66%)
Dec 21, 2018 105.09 107.55 103.08 103.52 1,697,551 -1.23(-1.17%)
Dec 20, 2018 107.04 107.97 103.87 104.75 1,347,721 -2.34(-2.19%)
Dec 19, 2018 108.94 110.26 106.59 107.09 1,991,270 -1.73(-1.59%)
Dec 18, 2018 112.52 112.58 108.14 108.82 1,809,001 -2.77(-2.48%)
Dec 17, 2018 113.69 114.95 110.84 111.59 1,570,861 -3.01(-2.63%)
Dec 14, 2018 115.72 117.76 114.23 114.60 1,317,826 -1.92(-1.65%)
Dec 13, 2018 118.20 118.34 115.91 116.52 1,357,520 -0.95(-0.81%)
Dec 12, 2018 118.62 120.00 117.40 117.47 1,022,538 -0.10(-0.09%)
Dec 11, 2018 116.66 119.53 116.66 117.57 1,409,716 +1.18(+1.02%)
Dec 10, 2018 118.19 118.19 113.55 116.39 1,626,140 -2.01(-1.70%)
Dec 07, 2018 119.24 121.15 118.17 118.40 1,613,740 -1.36(-1.14%)
Dec 06, 2018 117.84 119.80 116.08 119.76 1,508,651 +0.22(+0.18%)
Dec 04, 2018 123.77 124.35 119.27 119.54 1,290,009 -3.95(-3.20%)
Dec 03, 2018 120.72 123.54 120.10 123.49 1,793,555 +2.03(+1.67%)
Nov 30, 2018 127.61 128.65 118.77 121.47 4,558,976 -13.49(-9.99%)
Nov 29, 2018 135.90 135.90 131.43 134.95 1,541,465 -2.73(-1.99%)
Nov 28, 2018 134.43 138.30 133.91 137.69 1,402,244 +3.80(+2.84%)
Nov 27, 2018 135.23 135.95 132.55 133.89 1,676,701 -1.42(-1.05%)
Nov 26, 2018 135.11 135.88 134.56 135.30 1,021,268 +0.44(+0.33%)
Nov 23, 2018 133.55 135.72 132.84 134.86 470,729 +0.84(+0.63%)
Nov 21, 2018 134.02 134.02 134.02 0 -0.26(-0.19%)
Nov 20, 2018 134.19 136.76 133.59 134.28 732,312 -0.58(-0.43%)
Nov 19, 2018 136.91 137.39 134.11 134.86 753,677 -2.17(-1.58%)
Nov 16, 2018 136.39 138.44 135.65 137.03 943,616 +0.00(+0.00%)
Nov 15, 2018 135.98 138.87 133.13 137.03 800,434 +0.36(+0.26%)
Nov 14, 2018 138.20 138.93 135.57 136.67 677,516 -0.47(-0.35%)
Nov 13, 2018 140.02 140.63 136.46 137.15 963,812 -2.55(-1.83%)
Nov 12, 2018 141.45 142.23 139.27 139.70 739,324 -2.21(-1.56%)
Nov 09, 2018 142.91 143.40 140.81 141.91 828,512 -1.09(-0.76%)
Nov 08, 2018 142.09 143.39 141.83 143.00 1,172,751 +0.39(+0.27%)
Nov 07, 2018 139.12 143.11 138.73 142.61 1,142,007 +5.22(+3.80%)
Nov 06, 2018 135.62 138.09 135.62 137.39 677,146 +1.44(+1.06%)
Nov 05, 2018 135.51 136.54 135.32 135.95 895,149 +0.43(+0.32%)
Nov 02, 2018 137.66 138.86 134.31 135.51 658,853 -1.59(-1.16%)
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.