Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.42	48.63	48.05	48.34	671,446	-0.07(-0.15%)
Feb 27, 2006	48.48	48.74	48.38	48.42	721,450	-0.09(-0.19%)
Feb 24, 2006	48.31	48.73	48.31	48.51	733,350	+0.02(+0.05%)
Feb 23, 2006	48.52	48.84	48.30	48.49	815,087	-0.24(-0.50%)
Feb 22, 2006	48.29	48.90	48.29	48.73	961,012	+0.65(+1.35%)
Feb 21, 2006	47.84	48.67	47.84	48.08	1,265,963	-0.82(-1.67%)
Feb 17, 2006	48.63	49.16	48.25	48.89	1,169,562	+0.42(+0.88%)
Feb 16, 2006	48.46	49.03	48.25	48.47	1,508,290	+0.40(+0.83%)
Feb 15, 2006	47.50	48.09	47.44	48.07	1,568,270	+0.37(+0.77%)
Feb 14, 2006	47.20	47.75	47.06	47.70	635,506	+0.67(+1.42%)
Feb 13, 2006	47.00	47.33	46.96	47.04	936,851	+0.15(+0.32%)
Feb 10, 2006	46.96	47.34	46.80	46.89	678,658	-0.12(-0.27%)
Feb 09, 2006	46.83	47.35	46.71	47.01	540,065	+0.20(+0.43%)
Feb 08, 2006	46.50	47.09	46.50	46.81	697,169	+0.27(+0.59%)
Feb 07, 2006	46.09	46.81	46.09	46.54	1,285,436	+0.45(+0.97%)
Feb 06, 2006	47.00	47.01	45.93	46.09	1,660,826	-1.21(-2.55%)
Feb 03, 2006	47.21	47.60	46.96	47.30	956,925	-0.12(-0.26%)
Feb 02, 2006	48.04	48.04	47.19	47.42	1,207,786	-0.62(-1.28%)
Feb 01, 2006	48.63	48.71	47.99	48.04	1,074,482	-0.76(-1.55%)
Jan 31, 2006	48.14	48.94	48.04	48.79	848,743	+0.46(+0.95%)
Jan 30, 2006	48.38	48.53	48.24	48.34	458,929	-0.11(-0.22%)
Jan 27, 2006	47.71	48.95	47.71	48.44	1,115,110	+0.82(+1.73%)
Jan 26, 2006	47.27	47.86	47.42	47.62	1,094,075	+0.36(+0.76%)
Jan 25, 2006	47.46	47.61	47.03	47.26	584,300	-0.20(-0.42%)
Jan 24, 2006	46.88	47.55	46.88	47.46	1,025,199	+0.54(+1.15%)
Jan 23, 2006	47.38	47.50	46.68	46.92	811,601	-0.26(-0.55%)
Jan 20, 2006	47.74	47.74	46.97	47.18	634,424	-0.57(-1.18%)
Jan 19, 2006	47.50	47.98	47.25	47.74	1,140,232	+0.35(+0.74%)
Jan 18, 2006	47.30	47.83	47.30	47.40	1,323,420	+0.10(+0.21%)
Jan 17, 2006	47.01	47.38	46.96	47.30	812,202	-0.07(-0.14%)
Jan 13, 2006	47.59	48.37	46.97	47.36	1,009,693	-0.22(-0.45%)
Jan 12, 2006	47.39	48.17	47.37	47.58	1,869,015	+0.11(+0.23%)
Jan 11, 2006	46.17	47.50	46.04	47.47	2,237,553	+1.38(+3.00%)
Jan 10, 2006	45.47	46.21	45.30	46.09	1,466,460	+0.35(+0.76%)
Jan 09, 2006	45.76	45.76	45.30	45.74	848,263	-0.02(-0.04%)
Jan 06, 2006	45.71	45.79	45.19	45.76	850,066	+0.09(+0.20%)
Jan 05, 2006	45.54	45.85	45.32	45.66	919,061	+0.12(+0.27%)
Jan 04, 2006	44.67	45.65	44.62	45.54	958,848	+0.88(+1.97%)
Jan 03, 2006	44.76	44.77	43.74	44.66	1,097,681	-0.14(-0.32%)
Dec 30, 2005	44.66	44.97	44.43	44.80	493,427	-0.02(-0.06%)
Dec 29, 2005	45.13	45.34	44.77	44.82	726,138	-0.34(-0.76%)
Dec 28, 2005	45.20	45.42	44.82	45.17	478,522	+0.08(+0.18%)
Dec 27, 2005	45.21	45.49	44.93	45.08	432,124	-0.18(-0.40%)
Dec 23, 2005	44.81	45.52	44.81	45.27	703,059	+0.42(+0.95%)
Dec 22, 2005	45.03	45.12	44.78	44.84	856,556	-0.19(-0.43%)
Dec 21, 2005	45.22	45.49	45.01	45.03	640,314	-0.17(-0.39%)
Dec 20, 2005	45.01	45.65	44.94	45.21	891,295	+0.26(+0.57%)
Dec 19, 2005	45.46	45.47	44.71	44.95	813,765	-0.42(-0.94%)
Dec 16, 2005	45.38	45.76	45.02	45.37	1,096,719	+0.09(+0.20%)
Dec 15, 2005	45.35	45.52	44.90	45.28	603,412	-0.06(-0.13%)
Dec 14, 2005	45.26	45.46	45.11	45.34	821,097	+0.07(+0.17%)
Dec 13, 2005	45.12	45.71	45.12	45.27	977,720	+0.06(+0.13%)
Dec 12, 2005	45.40	45.55	45.07	45.21	788,162	-0.20(-0.44%)
Dec 09, 2005	45.21	45.62	45.12	45.41	1,063,063	+0.20(+0.44%)
Dec 08, 2005	43.93	45.64	43.82	45.21	3,264,316	+1.91(+4.42%)
Dec 07, 2005	42.73	43.35	42.73	43.29	696,087	+0.57(+1.32%)
Dec 06, 2005	42.79	42.94	42.57	42.73	631,779	-0.07(-0.16%)
Dec 05, 2005	42.69	42.86	42.39	42.79	513,862	+0.03(+0.06%)
Dec 02, 2005	43.20	43.21	42.55	42.77	722,171	-0.79(-1.81%)

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.