Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laboratory Corp American Holdings (NY: LH )

194.91 +1.47 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.68 20.13 19.57 19.97 530,570 +0.29(+1.48%)
Nov 27, 2002 19.02 19.69 19.02 19.68 809,918 +0.67(+3.55%)
Nov 26, 2002 18.84 19.71 18.84 19.00 1,196,366 -0.05(-0.26%)
Nov 25, 2002 19.22 19.30 18.56 19.05 2,017,223 -0.17(-0.87%)
Nov 22, 2002 19.59 19.59 19.16 19.22 2,232,384 -0.37(-1.91%)
Nov 21, 2002 19.97 20.22 19.55 19.59 2,113,866 -0.22(-1.09%)
Nov 20, 2002 19.20 19.91 19.07 19.81 2,641,911 +0.56(+2.90%)
Nov 19, 2002 19.13 19.37 18.55 19.25 5,079,240 -0.42(-2.16%)
Nov 18, 2002 19.95 20.16 19.47 19.68 2,438,170 -0.27(-1.38%)
Nov 15, 2002 19.30 19.97 19.28 19.95 1,876,227 +0.73(+3.81%)
Nov 14, 2002 19.72 19.97 19.22 19.22 3,221,524 +0.01(+0.04%)
Nov 13, 2002 19.68 19.84 18.89 19.21 2,843,850 -0.47(-2.41%)
Nov 12, 2002 18.97 19.88 18.93 19.68 2,508,728 +0.76(+4.00%)
Nov 11, 2002 19.92 19.92 18.74 18.93 3,917,010 -1.00(-5.01%)
Nov 08, 2002 20.84 20.85 19.73 19.92 4,271,245 -1.08(-5.15%)
Nov 07, 2002 19.72 21.31 19.72 21.01 2,646,479 +1.29(+6.54%)
Nov 06, 2002 19.20 20.04 19.20 19.72 2,050,519 +0.72(+3.81%)
Nov 05, 2002 19.38 19.38 18.81 18.99 2,054,246 -0.39(-2.02%)
Nov 04, 2002 19.55 20.05 19.34 19.38 3,042,784 -0.15(-0.77%)
Nov 01, 2002 20.05 20.05 19.18 19.53 2,433,121 -0.52(-2.57%)
Oct 31, 2002 18.80 20.13 18.80 20.05 8,776,523 +2.58(+14.76%)
Oct 30, 2002 16.64 17.76 16.64 17.47 4,905,909 +1.16(+7.14%)
Oct 29, 2002 16.68 16.80 16.31 16.31 5,914,041 -0.75(-4.39%)
Oct 28, 2002 17.80 17.89 16.84 17.05 2,524,354 -0.58(-3.30%)
Oct 25, 2002 18.30 18.42 17.64 17.64 4,126,642 -1.16(-6.19%)
Oct 24, 2002 18.80 19.18 18.64 18.80 2,486,491 +0.09(+0.49%)
Oct 23, 2002 18.14 18.84 18.09 18.71 2,822,695 +0.61(+3.35%)
Oct 22, 2002 18.26 18.55 17.89 18.10 1,835,479 -0.37(-1.98%)
Oct 21, 2002 18.51 18.72 18.30 18.47 3,421,900 -0.43(-2.29%)
Oct 18, 2002 17.97 18.90 17.72 18.90 2,967,778 +0.93(+5.19%)
Oct 17, 2002 18.30 18.35 17.47 17.97 2,559,333 +0.29(+1.65%)
Oct 16, 2002 18.93 18.99 17.43 17.68 2,831,229 -1.25(-6.59%)
Oct 15, 2002 18.47 19.23 18.39 18.93 3,767,480 +0.78(+4.31%)
Oct 14, 2002 17.30 18.22 17.30 18.14 3,596,793 +0.63(+3.61%)
Oct 11, 2002 17.39 17.73 17.26 17.51 3,995,743 +0.51(+2.98%)
Oct 10, 2002 16.94 17.26 16.89 17.00 4,567,542 +0.07(+0.44%)
Oct 09, 2002 15.97 17.35 15.97 16.93 7,576,550 +0.97(+6.05%)
Oct 08, 2002 17.30 17.42 15.40 15.96 6,497,139 -1.34(-7.74%)
Oct 07, 2002 18.04 18.32 16.72 17.30 4,151,404 -0.73(-4.06%)
Oct 04, 2002 16.22 21.01 16.22 18.04 25,279,968 -9.92(-35.48%)
Oct 01, 2002 28.31 28.33 27.80 27.95 1,000,919 -0.15(-0.53%)
Sep 30, 2002 28.20 28.37 27.54 28.10 1,640,992 -0.18(-0.65%)
Sep 27, 2002 27.62 28.83 27.46 28.29 1,300,100 +0.67(+2.41%)
Sep 26, 2002 27.87 28.14 27.60 27.62 1,273,416 -0.07(-0.27%)
Sep 25, 2002 26.87 27.91 26.46 27.70 2,146,080 +1.01(+3.80%)
Sep 24, 2002 25.58 27.29 25.42 26.68 3,519,143 +0.89(+3.45%)
Sep 23, 2002 27.04 27.76 25.25 25.79 4,184,940 -1.37(-5.05%)
Sep 20, 2002 27.66 27.87 27.06 27.16 1,596,878 -0.37(-1.33%)
Sep 19, 2002 28.22 28.45 27.52 27.53 1,060,539 -0.69(-2.45%)
Sep 18, 2002 27.40 28.37 27.25 28.22 1,198,891 +0.83(+3.04%)
Sep 17, 2002 27.83 27.86 27.20 27.39 808,596 -0.12(-0.45%)
Sep 16, 2002 27.20 27.66 27.12 27.51 1,213,315 -0.17(-0.63%)
Sep 13, 2002 27.08 27.70 26.62 27.69 1,049,961 +0.57(+2.09%)
Sep 12, 2002 27.08 27.20 26.87 27.12 1,231,826 +0.08(+0.31%)
Sep 11, 2002 26.75 27.55 26.75 27.04 1,326,905 +0.42(+1.56%)
Sep 10, 2002 26.19 26.79 25.70 26.62 1,798,937 +0.51(+1.94%)
Sep 09, 2002 25.26 26.11 25.21 26.11 921,225 +0.86(+3.39%)
Sep 06, 2002 25.08 25.29 24.67 25.26 1,118,115 +0.38(+1.54%)
Sep 05, 2002 23.97 25.29 23.97 24.87 1,582,935 +0.17(+0.71%)
Sep 04, 2002 25.46 25.50 24.67 24.70 1,431,962 -0.66(-2.59%)
Sep 03, 2002 24.96 25.57 24.96 25.36 1,218,003 -0.81(-3.08%)
Aug 30, 2002 26.58 26.58 26.01 26.16 1,579,569 -0.46(-1.72%)
Aug 29, 2002 26.12 26.66 25.89 26.62 804,509 +0.30(+1.14%)
Aug 28, 2002 26.26 26.78 26.16 26.32 1,117,033 +0.07(+0.28%)
Aug 27, 2002 27.05 27.16 26.25 26.25 1,077,607 -0.72(-2.68%)
Aug 26, 2002 26.46 27.04 25.91 26.97 1,755,304 +0.56(+2.11%)
Aug 23, 2002 27.20 27.20 26.25 26.41 1,655,176 -0.78(-2.88%)
Aug 22, 2002 27.04 27.45 26.87 27.20 5,870,287 +0.20(+0.74%)
Aug 21, 2002 28.41 28.62 26.95 27.00 2,529,763 -1.21(-4.28%)
Aug 20, 2002 28.62 28.87 27.92 28.20 3,394,855 -0.67(-2.31%)
Aug 16, 2002 28.29 29.03 27.55 28.87 1,377,030 +0.58(+2.06%)
Aug 15, 2002 27.20 28.67 27.20 28.29 2,025,517 +1.04(+3.82%)
Aug 14, 2002 27.37 27.62 26.59 27.25 2,731,942 -0.12(-0.46%)
Aug 13, 2002 28.24 28.27 27.12 27.37 1,540,143 -0.67(-2.37%)
Aug 12, 2002 28.29 28.29 27.45 28.04 1,127,010 +0.34(+1.23%)
Aug 07, 2002 27.54 27.95 26.95 27.70 1,607,696 +0.59(+2.18%)
Aug 06, 2002 26.62 27.54 26.62 27.10 2,013,257 +0.90(+3.43%)
Aug 05, 2002 26.87 27.00 26.21 26.21 1,500,717 -0.62(-2.33%)
Aug 02, 2002 26.63 27.25 26.37 26.83 2,512,935 -0.51(-1.86%)
Aug 01, 2002 28.37 28.38 26.80 27.34 1,624,525 -1.20(-4.20%)
Jul 31, 2002 27.45 28.70 27.30 28.54 3,156,735 +1.08(+3.94%)
Jul 30, 2002 25.87 27.70 25.62 27.45 5,936,278 +1.68(+6.52%)
Jul 29, 2002 24.96 26.12 24.96 25.77 5,309,306 +1.77(+7.38%)
Jul 26, 2002 24.96 24.96 23.71 24.00 5,642,024 +0.54(+2.30%)
Jul 25, 2002 22.46 25.29 21.63 23.46 13,799,749 -3.95(-14.42%)
Jul 23, 2002 28.95 29.23 25.64 27.41 192,322 -1.38(-4.80%)
Jul 22, 2002 30.78 31.41 28.04 28.79 2,770,768 -3.03(-9.52%)
Jul 19, 2002 30.66 31.45 30.11 31.82 1,606,254 -1.83(-5.44%)
Jul 17, 2002 32.07 33.65 31.99 33.65 1,710,830 +1.12(+3.45%)
Jul 12, 2002 32.43 33.19 32.04 32.53 2,262,795 +0.10(+0.31%)
Jul 11, 2002 32.36 32.95 30.86 32.43 2,100,523 -0.10(-0.31%)
Jul 10, 2002 33.78 33.80 32.28 32.53 2,362,683 -1.16(-3.46%)
Jul 09, 2002 35.82 35.73 34.69 33.69 1,222,450 -2.13(-5.95%)
Jul 08, 2002 36.07 37.02 36.36 35.82 987,336 -0.57(-1.58%)
Jul 05, 2002 35.77 36.40 35.69 36.40 633,342 +1.37(+3.92%)
Jul 04, 2002 33.32 35.20 33.11 35.02 1,701,935 +0.00(+0.00%)
Jul 03, 2002 33.32 35.20 33.11 35.02 1,701,694 +1.50(+4.47%)
Jul 02, 2002 34.11 35.31 32.08 33.53 5,761,385 -2.21(-6.19%)
Jul 01, 2002 37.60 37.61 34.11 35.74 4,518,139 -2.24(-5.89%)
Jun 28, 2002 38.52 38.77 37.48 37.98 1,922,745 -0.42(-1.08%)
Jun 27, 2002 38.77 39.09 37.84 38.39 1,672,846 +0.34(+0.90%)
Jun 26, 2002 36.77 38.58 36.19 38.05 935,168 +0.69(+1.85%)
Jun 25, 2002 38.27 38.27 37.35 37.36 1,255,746 -0.75(-1.96%)
Jun 21, 2002 40.36 40.39 38.10 38.11 1,505,645 -2.24(-5.55%)
Jun 20, 2002 40.81 41.39 40.35 40.35 1,199,131 -0.33(-0.82%)
Jun 19, 2002 39.27 40.85 39.27 40.68 1,187,231 +0.92(+2.30%)
Jun 18, 2002 39.93 40.27 39.27 39.77 979,042 +0.04(+0.10%)
Jun 17, 2002 40.10 40.64 39.57 39.72 1,337,483 +0.04(+0.10%)
Jun 14, 2002 39.35 39.77 38.93 39.68 610,864 -0.02(-0.06%)
Jun 12, 2002 41.18 41.35 39.54 39.71 763,641 -1.48(-3.60%)
Jun 11, 2002 41.60 41.85 41.18 41.19 1,155,738 -0.94(-2.23%)
Jun 10, 2002 40.85 42.14 40.60 42.13 1,025,440 +1.28(+3.14%)
Jun 07, 2002 39.27 40.85 39.10 40.85 755,106 +0.96(+2.40%)
Jun 06, 2002 40.18 40.18 39.64 39.89 619,879 -0.50(-1.24%)
Jun 05, 2002 39.48 40.52 39.29 40.39 672,528 -0.42(-1.02%)
May 31, 2002 40.93 41.10 39.92 40.81 1,209,589 +1.20(+3.02%)
May 28, 2002 38.27 39.68 38.23 39.61 1,226,056 +0.66(+1.69%)
May 27, 2002 38.73 39.14 38.64 38.95 989,980 +0.00(+0.00%)
May 24, 2002 38.73 39.14 38.64 38.95 979,643 +0.06(+0.15%)
May 23, 2002 38.69 39.02 38.35 38.89 1,494,346 +0.13(+0.34%)
May 22, 2002 39.93 40.14 38.44 38.76 1,565,746 -1.31(-3.26%)
May 21, 2002 40.43 40.52 39.78 40.07 12,104,305 -0.28(-0.70%)
May 20, 2002 40.76 40.76 39.94 40.35 635,145 -0.27(-0.66%)
May 17, 2002 40.02 41.18 39.92 40.62 1,236,874 +0.60(+1.50%)
May 16, 2002 40.85 40.85 39.56 40.02 1,190,356 -0.63(-1.56%)
May 15, 2002 40.10 41.13 39.93 40.65 1,252,140 +0.70(+1.75%)
May 14, 2002 41.76 41.76 39.92 39.95 2,567,507 -1.73(-4.15%)
May 13, 2002 42.94 43.47 41.14 41.68 1,773,334 -0.13(-0.31%)
May 08, 2002 41.60 42.21 41.22 41.81 1,949,189 -0.25(-0.59%)
May 07, 2002 42.84 43.04 41.68 42.06 2,539,379 -0.88(-2.04%)
May 06, 2002 42.64 43.57 42.51 42.94 1,313,563 +0.25(+0.58%)
May 03, 2002 42.53 43.09 42.32 42.69 2,048,476 +0.05(+0.13%)
May 02, 2002 42.22 42.83 42.18 42.63 1,858,798 +0.04(+0.09%)
May 01, 2002 41.26 42.84 41.26 42.60 2,236,712 +1.33(+3.23%)
Apr 30, 2002 40.68 41.39 40.60 41.26 1,761,434 +0.59(+1.44%)
Apr 29, 2002 40.62 40.72 40.18 40.68 10,265,220 -0.05(-0.11%)
Apr 26, 2002 40.35 40.81 40.22 40.72 1,519,108 +0.88(+2.20%)
Apr 25, 2002 39.52 40.68 39.29 39.85 2,302,342 +0.31(+0.78%)
Apr 24, 2002 39.27 39.64 39.14 39.54 1,797,976 +0.23(+0.58%)
Apr 23, 2002 39.10 40.14 38.69 39.31 6,611,811 -1.91(-4.64%)
Apr 22, 2002 41.85 42.22 41.20 41.22 1,377,270 -0.62(-1.49%)
Apr 19, 2002 41.18 42.05 40.98 41.85 1,492,423 +0.92(+2.24%)
Apr 18, 2002 40.14 41.26 40.14 40.93 1,214,517 +0.71(+1.76%)
Apr 17, 2002 39.95 40.49 39.67 40.22 531,291 +0.28(+0.70%)
Apr 16, 2002 40.35 40.35 39.68 39.95 690,919 +0.10(+0.24%)
Apr 15, 2002 39.35 40.12 39.21 39.85 620,480 +0.50(+1.27%)
Apr 12, 2002 40.16 40.16 39.35 39.35 917,859 -0.69(-1.71%)
Apr 11, 2002 40.02 40.47 39.83 40.04 1,933,563 -0.19(-0.47%)
Apr 10, 2002 40.41 40.58 39.87 40.22 1,513,579 -0.19(-0.46%)
Apr 09, 2002 40.35 40.65 40.02 40.41 1,431,841 +0.35(+0.88%)
Apr 08, 2002 39.64 40.27 39.52 40.06 592,353 +0.44(+1.10%)
Apr 05, 2002 39.10 40.09 38.98 39.62 1,668,639 +0.98(+2.53%)
Apr 04, 2002 38.27 38.89 37.98 38.64 1,365,250 -0.12(-0.32%)
Apr 03, 2002 39.72 39.77 38.60 38.77 1,768,646 -0.96(-2.41%)
Apr 02, 2002 39.84 39.95 39.25 39.72 2,286,235 -0.22(-0.54%)
Apr 01, 2002 39.87 40.01 39.50 39.94 828,670 +0.07(+0.17%)
Mar 29, 2002 40.06 40.86 39.11 39.87 3,358,914 +0.00(+0.00%)
Mar 28, 2002 40.06 40.86 39.11 39.87 3,358,914 -0.08(-0.20%)
Mar 27, 2002 38.89 40.10 38.89 39.95 2,351,384 +1.02(+2.61%)
Mar 26, 2002 37.92 39.06 37.92 38.94 1,334,238 +0.98(+2.59%)
Mar 25, 2002 38.27 38.33 37.69 37.96 760,155 -0.27(-0.72%)
Mar 22, 2002 38.23 38.45 37.96 38.23 554,850 +0.00(+0.01%)
Mar 21, 2002 38.38 38.38 37.13 38.23 865,451 -0.15(-0.38%)
Mar 20, 2002 38.16 38.60 38.04 38.37 770,492 +0.22(+0.57%)
Mar 19, 2002 38.29 38.63 37.94 38.16 2,089,825 -0.03(-0.08%)
Mar 18, 2002 37.46 38.24 37.30 38.19 1,955,199 +0.74(+1.98%)
Mar 15, 2002 37.71 37.92 37.36 37.45 1,250,097 -0.37(-0.97%)
Mar 14, 2002 37.40 38.01 36.80 37.81 4,408,996 +1.22(+3.34%)
Mar 13, 2002 36.02 36.90 35.84 36.59 2,539,860 +0.67(+1.86%)
Mar 12, 2002 35.23 36.06 35.23 35.92 1,855,672 +0.44(+1.23%)
Mar 11, 2002 35.77 35.85 35.18 35.48 2,244,645 -0.29(-0.81%)
Mar 08, 2002 35.77 35.97 35.46 35.77 2,125,405 +0.00(+0.00%)
Mar 07, 2002 36.29 36.29 35.69 35.77 8,767,988 -0.34(-0.93%)
Mar 06, 2002 35.32 36.19 35.13 36.11 2,484,808 +0.79(+2.25%)
Mar 05, 2002 34.75 35.47 34.54 35.32 2,035,254 +0.58(+1.66%)
Mar 04, 2002 33.90 34.82 33.90 34.74 1,371,981 +0.84(+2.47%)
Mar 01, 2002 33.79 33.90 33.76 33.90 1,058,014 +0.01(+0.02%)
Feb 28, 2002 34.05 34.15 33.84 33.89 72,120 -0.15(-0.45%)
Feb 27, 2002 34.32 34.32 34.05 34.05 1,249,135 -0.27(-0.79%)
Feb 26, 2002 34.21 34.49 34.03 34.32 974,594 +0.30(+0.88%)
Feb 25, 2002 34.73 34.80 33.82 34.02 1,409,724 -0.49(-1.41%)
Feb 22, 2002 34.53 35.24 34.41 34.50 1,285,195 -0.23(-0.66%)
Feb 21, 2002 33.38 35.25 33.38 34.73 2,925,467 -0.37(-1.07%)
Feb 20, 2002 35.04 35.36 34.73 35.11 969,786 +0.17(+0.49%)
Feb 19, 2002 35.59 35.66 34.60 34.94 1,625,366 -1.29(-3.57%)
Feb 18, 2002 35.98 36.81 35.98 36.23 1,917,456 +0.00(+0.00%)
Feb 15, 2002 35.98 36.81 35.98 36.23 1,917,456 -0.37(-1.02%)
Feb 14, 2002 36.81 36.94 36.36 36.61 3,163,947 +0.39(+1.08%)
Feb 13, 2002 36.19 36.36 35.98 36.21 1,105,855 +0.33(+0.93%)
Feb 12, 2002 35.84 36.04 35.33 35.88 1,048,398 -0.12(-0.33%)
Feb 11, 2002 36.50 36.60 35.92 36.00 1,618,875 -0.40(-1.09%)
Feb 08, 2002 35.05 36.69 34.95 36.40 3,466,134 +1.74(+5.02%)
Feb 07, 2002 34.22 34.77 34.19 34.66 961,132 +0.34(+0.99%)
Feb 06, 2002 34.59 34.59 34.15 34.32 1,069,794 -0.17(-0.49%)
Feb 05, 2002 34.21 34.77 33.98 34.49 951,275 +0.28(+0.81%)
Feb 04, 2002 34.11 34.27 34.01 34.21 1,200,333 +0.22(+0.65%)
Feb 01, 2002 33.88 34.11 33.85 33.99 413,493 +0.13(+0.38%)
Jan 31, 2002 33.44 33.95 33.36 33.86 730,585 +0.41(+1.22%)
Jan 30, 2002 33.71 33.98 33.15 33.45 1,279,666 -0.25(-0.74%)
Jan 29, 2002 33.49 34.31 33.36 33.70 2,585,777 +0.32(+0.96%)
Jan 28, 2002 33.57 33.80 33.19 33.38 590,430 -0.20(-0.58%)
Jan 25, 2002 32.74 34.19 32.74 33.58 5,144,630 +0.13(+0.40%)
Jan 24, 2002 33.29 33.82 33.29 33.44 584,180 +0.15(+0.44%)
Jan 23, 2002 33.73 33.92 33.26 33.30 670,003 -0.52(-1.54%)
Jan 22, 2002 33.32 33.92 33.32 33.82 956,805 +0.41(+1.22%)
Jan 21, 2002 33.03 33.63 32.94 33.41 1,087,584 +0.00(+0.00%)
Jan 18, 2002 33.03 33.63 32.94 33.41 1,087,584 +0.47(+1.41%)
Jan 17, 2002 33.19 33.19 32.67 32.94 1,075,323 -0.00(-0.01%)
Jan 16, 2002 33.44 33.45 32.92 32.95 1,581,372 -0.20(-0.59%)
Jan 15, 2002 33.14 33.14 33.14 33.14 1,029,166 +0.49(+1.50%)
Jan 14, 2002 32.63 33.13 32.53 32.65 759,193 -0.08(-0.25%)
Jan 11, 2002 32.32 32.78 31.98 32.74 1,177,014 +0.42(+1.29%)
Jan 10, 2002 31.86 32.32 31.86 32.32 999,116 +0.44(+1.38%)
Jan 09, 2002 32.03 32.40 31.74 31.88 909,926 -1.75(-5.21%)
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.