LH Historical Prices | Laboratory Corporation of Ameri Stock

Dow

0.34% Nasdaq

0.16%

Laboratory Corp. of America Holdings (LH)

-NYSE

100.63 1.00(1.00%) May 21, 4:03PM EDT|After Hours : 100.54 0.09 (0.09%) May 21, 5:52PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	99.60	101.02	99.21	100.63	1,256,100	100.63
May 20, 2013	98.80	99.72	98.49	99.63	880,500	99.63
May 17, 2013	97.87	99.11	97.69	98.97	1,668,500	98.97
May 16, 2013	96.38	97.79	95.95	97.68	1,129,000	97.68
May 15, 2013	95.27	96.66	95.25	96.40	1,057,400	96.40
May 14, 2013	95.00	95.36	94.72	95.27	813,400	95.27
May 13, 2013	94.05	95.45	93.83	95.01	761,300	95.01
May 10, 2013	93.71	94.36	93.38	94.36	901,100	94.36
May 9, 2013	94.34	94.34	93.07	93.37	693,200	93.37
May 8, 2013	92.88	94.44	92.75	94.13	740,300	94.13
May 7, 2013	93.46	93.61	92.89	93.25	636,900	93.25
May 6, 2013	92.83	93.95	92.74	93.55	668,600	93.55
May 3, 2013	93.24	93.33	91.25	92.81	788,800	92.81
May 2, 2013	92.65	93.11	92.49	92.83	721,600	92.83
May 1, 2013	93.18	93.76	92.36	92.52	595,700	92.52
Apr 30, 2013	93.58	93.65	92.52	93.36	669,700	93.36
Apr 29, 2013	93.95	94.50	93.50	93.52	452,100	93.52
Apr 26, 2013	93.71	94.31	93.42	93.67	534,200	93.67
Apr 25, 2013	94.10	94.24	93.40	93.80	718,600	93.80
Apr 24, 2013	93.74	93.99	93.33	93.84	747,000	93.84
Apr 23, 2013	93.73	94.63	92.92	93.54	1,145,600	93.54
Apr 22, 2013	93.84	94.28	93.11	93.76	1,272,900	93.76
Apr 19, 2013	93.76	95.70	93.59	93.86	1,275,300	93.86
Apr 18, 2013	94.12	94.22	92.43	93.11	1,922,800	93.11
Apr 17, 2013	92.49	94.52	92.39	94.01	1,438,900	94.01
Apr 16, 2013	93.60	94.50	91.92	94.39	969,200	94.39
Apr 15, 2013	93.88	94.30	93.48	93.50	935,300	93.50
Apr 12, 2013	94.01	94.65	92.44	94.36	1,044,400	94.36
Apr 11, 2013	94.45	95.92	94.25	95.07	1,755,100	95.07
Apr 10, 2013	93.23	93.55	92.57	93.40	945,300	93.40
Apr 9, 2013	93.15	93.39	92.57	93.22	478,100	93.22
Apr 8, 2013	93.09	93.09	92.08	92.88	484,500	92.88
Apr 5, 2013	92.97	93.15	92.17	93.05	602,900	93.05
Apr 4, 2013	93.11	93.80	92.75	93.70	750,800	93.70
Apr 3, 2013	92.81	93.07	92.55	92.81	736,900	92.81
Apr 2, 2013	91.09	93.10	91.01	92.75	1,161,100	92.75
Apr 1, 2013	89.79	90.86	89.68	90.63	614,700	90.63
Mar 28, 2013	89.25	90.33	89.12	90.20	1,297,000	90.20
Mar 27, 2013	88.94	89.51	88.31	89.16	949,800	89.16
Mar 26, 2013	89.00	89.16	88.68	89.14	480,700	89.14
Mar 25, 2013	88.50	89.26	88.24	88.68	817,900	88.68
Mar 22, 2013	88.02	88.45	87.84	88.25	848,100	88.25
Mar 21, 2013	88.07	88.29	87.65	87.83	777,800	87.83
Mar 20, 2013	88.77	88.77	87.97	88.18	1,212,400	88.18
Mar 19, 2013	88.58	88.88	87.84	88.30	1,002,400	88.30
Mar 18, 2013	88.67	88.91	88.25	88.38	346,500	88.38
Mar 15, 2013	89.43	89.94	89.07	89.19	802,600	89.19
Mar 14, 2013	89.13	90.08	89.02	89.75	753,200	89.75
Mar 13, 2013	89.90	90.09	89.18	89.22	623,300	89.22
Mar 12, 2013	89.88	89.94	89.56	89.76	404,200	89.76
Mar 11, 2013	89.30	90.16	89.20	89.96	443,200	89.96
Mar 8, 2013	89.80	89.80	88.93	89.45	637,500	89.45
Mar 7, 2013	89.25	90.06	89.22	89.53	588,900	89.53
Mar 6, 2013	90.51	90.52	89.13	89.24	606,000	89.24
Mar 5, 2013	89.58	90.89	89.22	90.20	784,700	90.20
Mar 4, 2013	88.71	89.67	88.50	89.48	498,400	89.48
Mar 1, 2013	88.33	89.20	87.79	89.05	602,600	89.05
Feb 28, 2013	89.00	89.03	88.54	88.60	948,400	88.60
Feb 27, 2013	88.46	89.32	88.29	89.00	472,900	89.00
Feb 26, 2013	88.69	88.72	87.73	88.49	874,900	88.49
Feb 25, 2013	89.22	89.76	88.26	88.40	920,100	88.40
Feb 22, 2013	89.33	89.77	88.68	88.98	1,095,000	88.98
Feb 21, 2013	89.54	89.72	88.83	89.13	425,800	89.13
Feb 20, 2013	89.98	90.38	89.54	89.58	480,200	89.58
Feb 19, 2013	90.00	90.84	89.51	90.28	569,900	90.28
Feb 15, 2013	89.04	89.92	89.04	89.84	763,600	89.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Laboratory Corp. of America Holdings (LH)