LH: Historical Prices for LABORATORY CORP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	73.13	73.88	73.13	73.66	565,300	73.66
19-Nov-09	74.25	74.26	72.80	73.37	627,300	73.37
18-Nov-09	74.33	74.55	73.75	74.05	410,100	74.05
17-Nov-09	73.65	74.30	73.47	74.19	793,700	74.19
16-Nov-09	72.83	74.10	72.83	74.02	798,900	74.02
13-Nov-09	72.55	73.10	72.30	72.78	583,200	72.78
12-Nov-09	73.30	73.50	72.44	72.54	493,600	72.54
11-Nov-09	73.26	73.61	72.64	73.24	566,200	73.24
10-Nov-09	72.87	73.54	72.87	73.25	728,300	73.25
9-Nov-09	72.05	73.25	71.67	73.25	944,900	73.25
6-Nov-09	71.28	71.88	70.98	71.75	936,100	71.75
5-Nov-09	70.39	71.51	70.26	71.44	880,700	71.44
4-Nov-09	70.36	71.11	70.17	70.30	834,200	70.30
3-Nov-09	69.76	70.16	69.39	70.07	829,500	70.07
2-Nov-09	68.97	70.42	68.97	70.00	1,105,000	70.00
30-Oct-09	69.60	69.90	68.48	68.89	1,697,900	68.89
29-Oct-09	70.06	70.06	69.45	69.82	1,571,600	69.82
28-Oct-09	71.28	71.40	69.81	70.00	1,557,500	70.00
27-Oct-09	70.77	71.81	70.35	71.20	1,265,200	71.20
26-Oct-09	70.71	71.52	70.31	70.60	1,248,200	70.60
23-Oct-09	71.30	71.64	70.49	70.73	902,300	70.73
22-Oct-09	69.20	71.42	69.11	71.18	2,060,300	71.18
21-Oct-09	70.00	70.56	68.84	68.85	1,506,400	68.85
20-Oct-09	70.00	70.86	69.58	70.18	1,590,400	70.18
19-Oct-09	67.80	69.97	67.70	69.85	1,756,500	69.85
16-Oct-09	67.80	67.89	67.07	67.56	1,261,700	67.56
15-Oct-09	67.90	68.36	67.63	68.29	727,700	68.29
14-Oct-09	66.54	68.31	66.27	67.95	1,864,800	67.95
13-Oct-09	67.01	67.01	66.20	66.35	832,800	66.35
12-Oct-09	67.43	67.59	67.00	67.10	501,500	67.10
9-Oct-09	66.73	67.58	66.67	67.53	763,200	67.53
8-Oct-09	66.49	66.93	66.25	66.50	716,100	66.50
7-Oct-09	65.88	66.65	65.71	66.25	895,200	66.25
6-Oct-09	65.36	66.25	65.09	65.88	952,500	65.88
5-Oct-09	64.36	65.49	63.92	65.34	1,074,300	65.34
2-Oct-09	64.60	64.73	63.81	64.35	1,292,900	64.35
1-Oct-09	65.62	65.69	64.77	64.77	1,366,300	64.77
30-Sep-09	66.12	66.19	65.06	65.70	1,649,600	65.70
29-Sep-09	66.61	66.63	65.77	65.88	2,247,500	65.88
28-Sep-09	65.81	66.98	65.54	66.64	1,264,600	66.64
25-Sep-09	66.22	66.58	65.59	65.82	1,185,700	65.82
24-Sep-09	66.54	66.93	65.92	66.10	1,196,500	66.10
23-Sep-09	66.39	67.59	65.87	66.54	1,467,800	66.54
22-Sep-09	63.96	68.49	63.66	66.73	6,923,400	66.73
21-Sep-09	63.23	64.42	62.69	64.23	2,091,300	64.23
18-Sep-09	63.90	64.74	63.43	63.50	2,128,300	63.50
17-Sep-09	65.62	65.74	62.06	63.74	5,699,800	63.74
16-Sep-09	67.21	67.23	65.17	65.27	4,233,100	65.27
15-Sep-09	69.16	69.35	68.43	68.43	1,256,500	68.43
14-Sep-09	69.23	69.75	69.02	69.35	994,000	69.35
11-Sep-09	68.85	69.58	68.64	69.23	933,400	69.23
10-Sep-09	68.34	68.83	67.81	68.80	874,300	68.80
9-Sep-09	68.39	68.77	67.57	68.45	1,732,300	68.45
8-Sep-09	69.66	69.77	68.10	68.39	1,226,300	68.39
4-Sep-09	68.98	69.84	68.77	69.50	741,200	69.50
3-Sep-09	68.84	70.33	68.28	69.09	1,957,200	69.09
2-Sep-09	68.54	69.31	68.40	68.87	1,259,300	68.87
1-Sep-09	68.83	69.35	67.87	68.74	1,775,500	68.74
31-Aug-09	70.32	70.75	69.43	69.79	856,000	69.79
28-Aug-09	71.01	71.01	70.15	70.46	806,900	70.46
27-Aug-09	70.80	71.10	70.20	70.75	578,300	70.75
26-Aug-09	70.56	71.29	70.27	70.75	1,115,000	70.75
25-Aug-09	70.08	70.88	69.73	70.49	744,100	70.49
24-Aug-09	70.18	70.18	69.56	69.87	494,800	69.87
21-Aug-09	69.70	69.99	69.06	69.84	832,400	69.84
20-Aug-09	68.96	69.54	68.46	69.42	575,400	69.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions