Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	62.90	63.47	62.79	62.90	1,027,546	-0.67(-1.05%)
May 27, 2010	63.18	63.61	63.04	63.57	1,410,887	+1.18(+1.89%)
May 26, 2010	62.84	63.26	62.34	62.39	1,133,219	-0.39(-0.62%)
May 25, 2010	61.85	62.84	61.48	62.78	1,538,547	+0.05(+0.08%)
May 24, 2010	63.02	63.32	62.55	62.73	1,562,484	-0.50(-0.79%)
May 21, 2010	62.51	63.37	62.40	63.23	2,613,182	+0.02(+0.03%)
May 20, 2010	63.23	63.78	63.04	63.21	3,289,772	-1.44(-2.23%)
May 19, 2010	63.90	64.76	63.71	64.65	2,222,444	+0.65(+1.01%)
May 18, 2010	64.70	65.24	63.76	64.00	1,636,517	-0.49(-0.76%)
May 17, 2010	64.34	64.82	63.85	64.49	1,190,473	+0.04(+0.06%)
May 14, 2010	64.45	64.58	63.74	64.45	1,802,507	-0.27(-0.42%)
May 13, 2010	64.08	64.78	63.80	64.72	2,133,114	+0.51(+0.79%)
May 12, 2010	64.18	64.38	63.79	64.22	1,642,192	+0.21(+0.32%)
May 11, 2010	64.10	64.33	63.83	64.01	1,503,398	+0.07(+0.10%)
May 10, 2010	63.51	63.98	63.39	63.94	1,542,497	+1.36(+2.17%)
May 07, 2010	63.28	63.78	62.38	62.59	1,873,876	-0.86(-1.35%)
May 06, 2010	64.52	65.10	60.83	63.44	120	-1.45(-2.23%)
May 05, 2010	64.99	65.04	64.52	64.89	1,217,193	+0.14(+0.22%)
May 04, 2010	64.81	65.08	64.38	64.75	1,937,878	-0.61(-0.93%)
May 03, 2010	65.37	65.77	65.08	65.36	1,379,471	-0.01(-0.01%)
Apr 30, 2010	65.69	65.86	65.33	65.37	1,910,833	-0.22(-0.33%)
Apr 29, 2010	65.47	65.71	65.16	65.58	1,128,123	+0.58(+0.90%)
Apr 28, 2010	64.45	65.12	63.98	65.00	2,176,042	+0.59(+0.92%)
Apr 27, 2010	65.08	65.69	64.29	64.41	1,787,701	-1.24(-1.89%)
Apr 26, 2010	66.65	66.65	65.58	65.65	1,335,070	-0.90(-1.35%)
Apr 23, 2010	66.92	67.05	65.97	66.55	1,460,142	-0.58(-0.87%)
Apr 22, 2010	66.82	67.42	66.09	67.13	1,410,914	-0.26(-0.38%)
Apr 21, 2010	66.07	69.05	65.66	67.39	5,459	+0.63(+0.95%)
Apr 20, 2010	66.31	66.75	65.59	66.75	1,426,539	+0.76(+1.15%)
Apr 19, 2010	62.51	67.24	62.51	66.00	4,811,162	+1.95(+3.05%)
Apr 16, 2010	64.19	64.86	63.87	64.04	1,234,772	-0.64(-0.99%)
Apr 15, 2010	63.11	64.84	63.11	64.68	1,740,838	+1.24(+1.95%)
Apr 14, 2010	63.62	63.62	62.97	63.44	741,295	-0.15(-0.24%)
Apr 13, 2010	63.60	63.71	63.09	63.59	853,580	-0.19(-0.30%)
Apr 12, 2010	63.30	63.78	63.19	63.78	695,906	+0.42(+0.67%)
Apr 09, 2010	63.25	63.44	62.99	63.36	922,886	+0.02(+0.04%)
Apr 08, 2010	63.63	63.69	63.16	63.34	1,088,774	-0.27(-0.43%)
Apr 07, 2010	64.27	64.46	63.34	63.61	1,265,121	-0.57(-0.89%)
Apr 06, 2010	64.16	64.45	63.99	64.18	1,554,400	-0.05(-0.08%)
Apr 05, 2010	64.44	64.47	63.91	64.23	861,539	+0.03(+0.05%)
Apr 01, 2010	63.26	64.20	64.20	64.20	1,139,271	+1.21(+1.93%)
Mar 31, 2010	62.97	63.25	62.55	62.99	1,034,648	-0.20(-0.32%)
Mar 30, 2010	63.02	63.19	62.94	63.19	652,197	+0.12(+0.18%)
Mar 29, 2010	63.04	63.13	62.79	63.07	706,901	+0.19(+0.30%)
Mar 26, 2010	63.22	63.22	62.21	62.88	1,276,993	+0.57(+0.91%)
Mar 25, 2010	61.55	62.45	61.41	62.31	1,287,096	+0.77(+1.24%)
Mar 24, 2010	61.78	62.12	61.37	61.55	1,395,252	-0.29(-0.47%)
Mar 23, 2010	62.45	62.73	61.60	61.84	1,753,189	-1.61(-2.53%)
Mar 22, 2010	62.75	63.58	62.66	63.44	1,341,083	+0.62(+0.99%)
Mar 19, 2010	62.93	63.35	62.54	62.82	1,415,905	-0.55(-0.87%)
Mar 18, 2010	63.24	63.44	62.79	63.37	811,536	+0.38(+0.61%)
Mar 17, 2010	62.49	63.23	62.40	62.99	1,230,922	+0.59(+0.95%)
Mar 16, 2010	62.09	62.48	61.72	62.40	843,840	+0.27(+0.44%)
Mar 15, 2010	61.70	62.12	61.70	62.12	1,359,412	+0.81(+1.32%)
Mar 12, 2010	61.31	61.79	61.15	61.31	813,310	-0.07(-0.11%)
Mar 11, 2010	60.12	61.40	59.97	61.38	1,345,855	+1.21(+2.02%)
Mar 10, 2010	59.79	60.42	59.58	60.17	901,213	+0.36(+0.60%)
Mar 09, 2010	59.84	60.01	59.61	59.81	700,098	-0.12(-0.21%)
Mar 08, 2010	60.10	60.19	59.78	59.93	1,282,102	-0.34(-0.57%)
Mar 05, 2010	60.56	60.67	59.96	60.27	1,756,168	-0.12(-0.19%)
Mar 04, 2010	60.96	61.31	60.06	60.39	1,157,262	-0.57(-0.94%)
Mar 03, 2010	61.95	61.99	60.62	60.96	2,450,767	-1.14(-1.84%)
Mar 02, 2010	61.87	62.46	61.84	62.10	789,317	+0.38(+0.62%)

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.