Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	48.94	49.00	48.54	48.65	879,340	-0.26(-0.53%)
Mar 30, 2006	49.09	49.09	48.72	48.91	558,979	-0.29(-0.59%)
Mar 29, 2006	49.61	49.70	49.16	49.20	814,546	-0.21(-0.42%)
Mar 28, 2006	50.79	50.79	49.16	49.41	576,529	+0.07(+0.13%)
Mar 27, 2006	49.36	49.54	48.98	49.34	743,742	-0.01(-0.02%)
Mar 24, 2006	49.06	49.48	48.98	49.35	808,896	+0.30(+0.61%)
Mar 23, 2006	48.87	49.12	48.47	49.05	593,239	+0.04(+0.08%)
Mar 22, 2006	48.58	49.03	48.35	49.01	580,136	+0.44(+0.91%)
Mar 21, 2006	48.60	48.92	48.49	48.56	638,558	-0.03(-0.07%)
Mar 20, 2006	48.37	48.81	48.37	48.60	695,418	+0.22(+0.46%)
Mar 17, 2006	48.00	48.43	47.75	48.37	1,501,790	+0.49(+1.03%)
Mar 16, 2006	48.08	48.46	47.82	47.88	794,471	-0.19(-0.40%)
Mar 15, 2006	47.54	48.32	47.54	48.07	682,796	+0.43(+0.91%)
Mar 14, 2006	47.21	47.72	47.21	47.64	601,774	+0.31(+0.65%)
Mar 13, 2006	47.89	47.91	47.24	47.33	506,567	-0.35(-0.73%)
Mar 10, 2006	47.44	47.87	47.07	47.68	653,584	+0.25(+0.53%)
Mar 09, 2006	47.77	47.96	47.40	47.43	583,021	-0.34(-0.71%)
Mar 08, 2006	47.25	47.98	47.18	47.77	635,793	+0.50(+1.06%)
Mar 07, 2006	47.58	48.00	47.18	47.28	1,016,019	-0.33(-0.70%)
Mar 06, 2006	48.46	48.47	47.60	47.61	779,685	-0.96(-1.99%)
Mar 03, 2006	48.62	49.16	48.54	48.57	448,866	-0.30(-0.61%)
Mar 02, 2006	48.00	48.87	47.97	48.87	711,646	+0.62(+1.29%)
Mar 01, 2006	48.34	48.38	48.02	48.25	692,773	-0.09(-0.19%)
Feb 28, 2006	48.41	48.62	48.05	48.34	671,496	-0.07(-0.15%)
Feb 27, 2006	48.47	48.74	48.37	48.41	721,503	-0.09(-0.19%)
Feb 24, 2006	48.31	48.73	48.31	48.51	733,404	+0.02(+0.05%)
Feb 23, 2006	48.51	48.84	48.30	48.48	815,147	-0.24(-0.50%)
Feb 22, 2006	48.29	48.90	48.29	48.72	961,083	+0.65(+1.35%)
Feb 21, 2006	47.83	48.66	47.83	48.07	1,266,057	-0.82(-1.67%)
Feb 17, 2006	48.63	49.16	48.25	48.89	1,169,648	+0.42(+0.88%)
Feb 16, 2006	48.46	49.03	48.25	48.47	1,508,402	+0.40(+0.83%)
Feb 15, 2006	47.49	48.08	47.43	48.07	1,568,387	+0.37(+0.77%)
Feb 14, 2006	47.20	47.75	47.05	47.70	635,553	+0.67(+1.41%)
Feb 13, 2006	47.00	47.33	46.96	47.03	936,921	+0.15(+0.32%)
Feb 10, 2006	46.96	47.33	46.79	46.88	678,708	-0.12(-0.27%)
Feb 09, 2006	46.83	47.34	46.71	47.01	540,106	+0.20(+0.43%)
Feb 08, 2006	46.49	47.08	46.49	46.81	697,221	+0.27(+0.59%)
Feb 07, 2006	46.09	46.81	46.09	46.53	1,285,531	+0.45(+0.97%)
Feb 06, 2006	47.00	47.01	45.93	46.09	1,660,949	-1.21(-2.55%)
Feb 03, 2006	47.21	47.60	46.96	47.29	956,996	-0.12(-0.26%)
Feb 02, 2006	48.03	48.03	47.18	47.42	1,207,875	-0.62(-1.28%)
Feb 01, 2006	48.62	48.71	47.99	48.03	1,074,562	-0.76(-1.55%)
Jan 31, 2006	48.14	48.94	48.04	48.79	848,806	+0.46(+0.95%)
Jan 30, 2006	48.37	48.52	48.24	48.33	458,963	-0.11(-0.22%)
Jan 27, 2006	47.71	48.95	47.71	48.44	1,115,193	+0.82(+1.73%)
Jan 26, 2006	47.27	47.86	47.42	47.62	1,094,156	+0.36(+0.76%)
Jan 25, 2006	47.46	47.61	47.03	47.26	584,343	-0.20(-0.42%)
Jan 24, 2006	46.88	47.55	46.88	47.46	1,025,275	+0.54(+1.15%)
Jan 23, 2006	47.38	47.50	46.68	46.92	811,661	-0.26(-0.55%)
Jan 20, 2006	47.74	47.74	46.97	47.18	634,471	-0.57(-1.18%)
Jan 19, 2006	47.49	47.97	47.24	47.74	1,140,317	+0.35(+0.74%)
Jan 18, 2006	47.30	47.82	47.29	47.39	1,323,518	+0.10(+0.21%)
Jan 17, 2006	47.01	47.37	46.96	47.29	812,262	-0.07(-0.14%)
Jan 13, 2006	47.58	48.37	46.97	47.36	1,009,768	-0.22(-0.45%)
Jan 12, 2006	47.38	48.17	47.37	47.57	1,869,154	+0.11(+0.23%)
Jan 11, 2006	46.17	47.50	46.04	47.47	2,237,719	+1.38(+3.00%)
Jan 10, 2006	45.47	46.21	45.30	46.09	1,466,568	+0.35(+0.76%)
Jan 09, 2006	45.75	45.75	45.30	45.74	848,325	-0.02(-0.04%)
Jan 06, 2006	45.71	45.79	45.18	45.75	850,129	+0.09(+0.20%)
Jan 05, 2006	45.54	45.84	45.32	45.66	919,129	+0.12(+0.27%)
Jan 04, 2006	44.67	45.64	44.61	45.54	958,919	+0.88(+1.97%)

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.