Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.90	40.20	39.68	40.10	1,048,476	+0.32(+0.82%)
Mar 30, 2005	38.62	39.77	38.53	39.77	1,010,129	+1.16(+2.99%)
Mar 29, 2005	38.56	38.88	38.32	38.62	1,290,941	+0.14(+0.37%)
Mar 28, 2005	38.25	38.60	38.18	38.47	595,042	+0.25(+0.65%)
Mar 24, 2005	37.85	38.28	37.78	38.22	747,228	+0.46(+1.21%)
Mar 23, 2005	37.77	38.02	37.70	37.77	1,140,077	-0.30(-0.79%)
Mar 22, 2005	37.80	38.19	37.74	38.07	1,423,533	+0.46(+1.22%)
Mar 21, 2005	37.84	37.84	37.55	37.61	632,908	-0.16(-0.42%)
Mar 18, 2005	37.98	37.99	37.70	37.77	912,398	-0.22(-0.57%)
Mar 17, 2005	37.40	38.17	37.33	37.98	1,336,260	+0.61(+1.62%)
Mar 16, 2005	37.88	37.88	37.13	37.38	1,097,402	-0.64(-1.68%)
Mar 15, 2005	38.77	38.92	37.97	38.02	867,319	-0.75(-1.93%)
Mar 14, 2005	38.57	38.82	38.51	38.77	1,217,612	+0.43(+1.13%)
Mar 11, 2005	38.43	38.68	38.31	38.33	1,152,338	-0.17(-0.45%)
Mar 10, 2005	38.27	38.67	38.27	38.51	1,756,757	+0.36(+0.94%)
Mar 09, 2005	38.74	38.77	38.10	38.15	1,499,386	-0.78(-2.01%)
Mar 08, 2005	39.43	39.50	38.93	38.93	840,993	-0.49(-1.24%)
Mar 07, 2005	39.64	39.64	39.37	39.42	964,810	-0.14(-0.36%)
Mar 04, 2005	39.75	39.75	39.54	39.56	818,754	-0.09(-0.23%)
Mar 03, 2005	39.93	39.93	39.62	39.66	1,003,758	-0.19(-0.48%)
Mar 02, 2005	39.76	40.00	39.64	39.85	696,379	+0.02(+0.06%)
Mar 01, 2005	39.85	39.95	39.81	39.82	469,181	-0.02(-0.04%)
Feb 28, 2005	39.93	39.96	39.72	39.84	821,759	-0.19(-0.48%)
Feb 25, 2005	39.47	40.21	39.39	40.03	993,059	+0.52(+1.31%)
Feb 24, 2005	39.58	39.63	39.18	39.51	945,215	-0.07(-0.17%)
Feb 23, 2005	39.84	39.89	39.28	39.58	1,103,412	-0.25(-0.63%)
Feb 22, 2005	40.22	40.45	39.83	39.83	1,597,117	-1.18(-2.88%)
Feb 18, 2005	41.34	41.39	40.96	41.01	976,470	-0.42(-1.00%)
Feb 17, 2005	41.50	41.59	41.39	41.43	858,303	-0.25(-0.60%)
Feb 16, 2005	41.30	41.79	40.97	41.68	2,964,031	+0.36(+0.87%)
Feb 15, 2005	40.84	42.15	40.76	41.32	3,996,280	+0.68(+1.68%)
Feb 14, 2005	41.03	41.16	40.64	40.64	797,837	-0.38(-0.93%)
Feb 11, 2005	40.62	41.17	40.57	41.02	337,911	+0.41(+1.00%)
Feb 10, 2005	40.60	40.79	40.44	40.61	450,789	+0.18(+0.45%)
Feb 09, 2005	40.93	41.09	40.39	40.43	485,169	-0.53(-1.30%)
Feb 08, 2005	41.09	41.14	40.82	40.96	379,624	-0.13(-0.32%)
Feb 07, 2005	41.18	41.34	40.99	41.09	513,539	-0.28(-0.68%)
Feb 04, 2005	41.09	41.49	41.09	41.38	725,230	+0.24(+0.59%)
Feb 03, 2005	40.73	41.20	40.68	41.14	832,698	+0.42(+1.02%)
Feb 02, 2005	40.65	41.05	40.63	40.72	784,734	+0.07(+0.16%)
Feb 01, 2005	39.60	40.89	39.51	40.65	723,547	+0.85(+2.13%)
Jan 31, 2005	39.46	39.95	39.22	39.81	656,109	+0.35(+0.89%)
Jan 28, 2005	40.13	40.37	39.41	39.46	699,865	-0.67(-1.66%)
Jan 27, 2005	39.61	40.80	39.61	40.12	1,979,747	+0.59(+1.49%)
Jan 26, 2005	39.10	39.68	39.10	39.53	486,973	+0.50(+1.28%)
Jan 25, 2005	39.18	39.25	38.92	39.03	501,037	+0.00(+0.00%)
Jan 24, 2005	39.35	39.42	38.93	39.03	533,494	-0.27(-0.70%)
Jan 21, 2005	40.10	40.29	39.30	39.31	678,348	-0.91(-2.26%)
Jan 20, 2005	40.22	40.62	40.03	40.21	814,667	-0.01(-0.02%)
Jan 19, 2005	40.10	40.25	40.05	40.22	491,901	-0.02(-0.04%)
Jan 18, 2005	40.18	40.28	39.95	40.24	583,622	+0.08(+0.21%)
Jan 14, 2005	39.98	40.31	39.97	40.15	516,544	+0.07(+0.19%)
Jan 13, 2005	40.55	40.84	39.93	40.08	1,232,999	-0.39(-0.97%)
Jan 12, 2005	40.76	41.51	40.47	40.47	2,367,066	+0.35(+0.87%)
Jan 11, 2005	39.76	40.25	39.61	40.12	505,365	+0.16(+0.40%)
Jan 10, 2005	39.72	40.22	39.67	39.96	881,744	+0.16(+0.40%)
Jan 07, 2005	40.01	40.20	39.78	39.81	898,573	-0.27(-0.66%)
Jan 06, 2005	39.86	40.16	39.65	40.07	1,223,863	+0.24(+0.61%)
Jan 05, 2005	40.01	40.10	39.74	39.83	1,185,757	-0.51(-1.26%)
Jan 04, 2005	40.51	40.60	40.05	40.34	1,152,338	-0.17(-0.43%)

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.