Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	41.97	41.97	41.43	41.51	720,849	-0.34(-0.81%)
Jun 29, 2005	41.80	42.13	41.65	41.85	642,718	+0.04(+0.10%)
Jun 28, 2005	40.91	41.93	40.89	41.81	657,022	+1.02(+2.49%)
Jun 27, 2005	40.96	41.03	40.64	40.80	505,447	-0.09(-0.22%)
Jun 24, 2005	41.35	41.51	40.80	40.89	640,193	-0.50(-1.21%)
Jun 23, 2005	41.82	41.84	41.38	41.39	376,832	-0.46(-1.09%)
Jun 22, 2005	42.01	42.01	41.60	41.85	441,019	-0.14(-0.34%)
Jun 21, 2005	41.68	42.06	41.64	41.99	688,274	+0.22(+0.54%)
Jun 20, 2005	41.60	41.83	41.46	41.76	506,529	+0.10(+0.24%)
Jun 17, 2005	41.10	41.71	41.10	41.66	852,229	+0.61(+1.48%)
Jun 16, 2005	41.07	41.11	40.86	41.06	334,521	+0.09(+0.22%)
Jun 15, 2005	41.25	41.29	40.77	40.96	385,847	-0.20(-0.49%)
Jun 14, 2005	40.78	41.28	40.67	41.16	656,421	+0.33(+0.82%)
Jun 13, 2005	40.52	40.94	40.44	40.83	308,317	+0.23(+0.57%)
Jun 10, 2005	41.01	41.06	40.58	40.60	335,723	-0.37(-0.91%)
Jun 09, 2005	40.66	41.07	40.51	40.97	559,779	+0.33(+0.82%)
Jun 08, 2005	41.35	41.45	40.08	40.64	853,311	-0.66(-1.59%)
Jun 07, 2005	40.81	41.67	40.65	41.30	1,248,534	+0.70(+1.72%)
Jun 06, 2005	40.37	40.76	40.22	40.60	578,410	+0.08(+0.21%)
Jun 03, 2005	40.25	40.70	40.25	40.52	929,639	+0.32(+0.79%)
Jun 02, 2005	40.22	40.29	39.85	40.20	648,127	-0.11(-0.27%)
Jun 01, 2005	40.27	40.57	40.14	40.31	609,782	+0.00(+0.00%)
May 31, 2005	40.43	40.58	40.23	40.31	754,746	-0.19(-0.47%)
May 27, 2005	40.63	40.68	40.39	40.50	639,833	-0.27(-0.65%)
May 26, 2005	41.14	41.18	40.57	40.76	686,231	-0.25(-0.61%)
May 25, 2005	41.29	41.35	40.83	41.01	380,197	-0.44(-1.06%)
May 24, 2005	41.70	41.77	41.36	41.46	647,285	-0.17(-0.40%)
May 23, 2005	41.53	41.86	41.31	41.62	663,873	+0.02(+0.04%)
May 20, 2005	41.56	41.64	41.32	41.61	674,331	+0.22(+0.52%)
May 19, 2005	41.23	41.53	41.18	41.39	391,616	+0.03(+0.06%)
May 18, 2005	41.54	41.69	41.13	41.36	488,860	-0.17(-0.42%)
May 17, 2005	41.35	41.56	41.02	41.54	474,315	+0.06(+0.14%)
May 16, 2005	40.47	41.48	40.39	41.48	552,206	+0.95(+2.34%)
May 13, 2005	41.26	41.33	40.16	40.53	706,785	-0.67(-1.64%)
May 12, 2005	42.05	42.30	41.20	41.21	649,810	-0.77(-1.82%)
May 11, 2005	42.04	42.16	41.54	41.97	630,217	-0.15(-0.36%)
May 10, 2005	42.10	42.35	41.91	42.12	435,971	-0.10(-0.24%)
May 09, 2005	42.14	42.25	41.89	42.22	814,846	+0.05(+0.12%)
May 06, 2005	42.51	42.64	42.17	42.17	869,899	-0.34(-0.80%)
May 05, 2005	42.26	42.64	42.02	42.51	1,182,062	+0.25(+0.59%)
May 04, 2005	40.85	42.31	40.85	42.26	1,347,460	+1.48(+3.63%)
May 03, 2005	40.72	41.01	40.52	40.78	532,733	-0.10(-0.24%)
May 02, 2005	41.11	41.45	40.79	40.88	585,261	-0.30(-0.73%)
Apr 29, 2005	40.59	41.40	40.50	41.18	644,160	+0.60(+1.48%)
Apr 28, 2005	40.77	40.95	40.44	40.58	699,934	-0.38(-0.93%)
Apr 27, 2005	40.46	41.17	40.22	40.96	582,857	+0.52(+1.28%)
Apr 26, 2005	40.76	40.96	40.38	40.45	532,853	-0.57(-1.38%)
Apr 25, 2005	40.71	41.27	40.65	41.01	912,330	+0.41(+1.00%)
Apr 22, 2005	40.75	40.93	40.30	40.61	471,911	-0.34(-0.83%)
Apr 21, 2005	40.21	41.07	40.21	40.95	1,009,814	+0.74(+1.84%)
Apr 20, 2005	41.47	41.47	40.15	40.21	1,311,399	-0.57(-1.41%)
Apr 19, 2005	39.82	40.96	39.63	40.78	1,527,642	+1.16(+2.92%)
Apr 18, 2005	39.68	39.92	38.96	39.63	805,952	-0.20(-0.50%)
Apr 15, 2005	40.27	40.47	39.82	39.82	769,290	-0.58(-1.44%)
Apr 14, 2005	41.26	41.26	40.35	40.41	1,058,014	-0.95(-2.29%)
Apr 13, 2005	41.19	41.56	41.17	41.36	689,837	-0.01(-0.02%)
Apr 12, 2005	40.97	41.51	40.81	41.36	592,353	+0.32(+0.77%)
Apr 11, 2005	41.08	41.18	40.88	41.05	432,004	-0.12(-0.28%)
Apr 08, 2005	41.09	41.34	41.01	41.16	588,867	-0.13(-0.32%)
Apr 07, 2005	41.11	41.44	40.91	41.30	427,316	+0.17(+0.42%)
Apr 06, 2005	40.81	41.33	40.63	41.12	541,628	+0.32(+0.77%)
Apr 05, 2005	40.35	40.85	40.21	40.81	768,689	+0.45(+1.11%)
Apr 04, 2005	39.98	40.39	39.74	40.36	657,743	+0.37(+0.94%)

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.