Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	77.34	78.32	76.71	77.04	2,001,705	+0.47(+0.62%)
Jun 28, 2012	74.09	76.95	73.74	76.57	2,851,946	+2.22(+2.99%)
Jun 27, 2012	74.22	75.02	73.92	74.34	1,008,419	+0.21(+0.28%)
Jun 26, 2012	73.57	74.74	73.33	74.14	903,316	+0.80(+1.09%)
Jun 25, 2012	74.17	74.17	73.31	73.34	781,752	-0.86(-1.15%)
Jun 22, 2012	73.32	74.54	73.32	74.19	1,528,917	+1.26(+1.72%)
Jun 21, 2012	74.62	75.09	72.83	72.94	925,419	-1.23(-1.66%)
Jun 20, 2012	73.30	74.29	73.16	74.17	938,207	+0.65(+0.88%)
Jun 19, 2012	72.93	73.75	72.93	73.52	455,096	+0.41(+0.56%)
Jun 18, 2012	72.91	73.15	72.41	73.11	526,406	+0.32(+0.45%)
Jun 15, 2012	72.83	72.96	72.31	72.79	639,610	+0.34(+0.47%)
Jun 14, 2012	71.78	72.70	71.18	72.45	543,825	+1.06(+1.49%)
Jun 13, 2012	70.96	72.01	70.96	71.38	701,318	+0.19(+0.27%)
Jun 12, 2012	70.93	71.39	70.16	71.19	585,094	+0.29(+0.41%)
Jun 11, 2012	71.67	71.87	70.84	70.90	429,893	-0.38(-0.54%)
Jun 08, 2012	70.47	71.72	69.96	71.28	525,609	+0.53(+0.75%)
Jun 07, 2012	71.11	71.33	70.63	70.75	741,106	+0.04(+0.06%)
Jun 06, 2012	69.84	71.25	68.73	70.71	1,294,872	+0.37(+0.52%)
Jun 05, 2012	69.38	70.74	69.38	70.34	1,068,289	+0.60(+0.86%)
Jun 04, 2012	68.95	69.99	68.31	69.74	1,580,087	+1.22(+1.78%)
Jun 01, 2012	68.60	68.78	67.85	68.52	1,604,271	-0.76(-1.09%)
May 31, 2012	70.66	70.81	69.24	69.28	1,810,052	-1.66(-2.33%)
May 30, 2012	71.38	71.59	70.85	70.93	909,526	-0.86(-1.19%)
May 29, 2012	71.71	72.24	71.39	71.79	586,099	+0.47(+0.66%)
May 25, 2012	70.42	71.66	70.42	71.32	548,775	+0.72(+1.03%)
May 24, 2012	70.30	71.04	69.87	70.59	650,240	+0.22(+0.31%)
May 23, 2012	70.48	71.22	69.79	70.38	735,683	-0.42(-0.60%)
May 22, 2012	71.34	71.65	70.48	70.80	509,113	-0.29(-0.41%)
May 21, 2012	70.08	71.13	69.26	71.09	452,567	+1.03(+1.47%)
May 18, 2012	71.68	71.68	69.86	70.06	715,668	-1.02(-1.44%)
May 17, 2012	72.17	72.65	71.08	71.08	813,743	-1.01(-1.41%)
May 16, 2012	72.46	72.76	71.80	72.10	1,128,810	-0.02(-0.03%)
May 15, 2012	71.08	72.39	70.92	72.12	1,342,790	+1.14(+1.61%)
May 14, 2012	71.70	71.70	70.72	70.98	808,500	-1.16(-1.60%)
May 11, 2012	71.39	72.65	71.39	72.14	817,189	+0.71(+0.99%)
May 10, 2012	72.21	72.67	71.30	71.43	694,399	-0.01(-0.01%)
May 09, 2012	71.76	72.07	71.13	71.44	1,012,633	-1.01(-1.39%)
May 08, 2012	72.00	72.52	71.54	72.45	944,003	+0.04(+0.06%)
May 07, 2012	72.07	72.61	71.97	72.41	746,889	+0.27(+0.38%)
May 04, 2012	72.34	72.54	71.99	72.13	690,776	-0.35(-0.48%)
May 03, 2012	73.55	73.65	72.23	72.48	886,706	-1.15(-1.56%)
May 02, 2012	73.63	74.29	73.49	73.63	778,619	-0.07(-0.10%)
May 01, 2012	72.89	74.00	72.69	73.70	664,906	+0.59(+0.81%)
Apr 30, 2012	72.79	73.15	72.65	73.11	670,068	+0.33(+0.46%)
Apr 27, 2012	72.89	73.17	72.67	72.78	790,979	-0.05(-0.07%)
Apr 26, 2012	72.57	73.44	72.41	72.83	1,000,448	+0.27(+0.38%)
Apr 25, 2012	72.95	73.34	72.44	72.56	694,494	-0.13(-0.18%)
Apr 24, 2012	72.47	73.07	72.31	72.69	595,026	+0.31(+0.43%)
Apr 23, 2012	72.41	72.49	71.88	72.38	978,037	-0.48(-0.66%)
Apr 20, 2012	74.03	74.05	72.73	72.86	1,369,710	-1.03(-1.40%)
Apr 19, 2012	74.80	74.80	73.11	73.90	1,511,983	-1.54(-2.04%)
Apr 18, 2012	76.06	76.72	74.97	75.43	1,329,526	-0.70(-0.92%)
Apr 17, 2012	73.52	76.27	73.50	76.13	1,817,521	+2.81(+3.83%)
Apr 16, 2012	74.04	74.04	73.07	73.32	1,066,076	-0.32(-0.43%)
Apr 13, 2012	74.49	74.49	73.60	73.64	676,837	-0.83(-1.12%)
Apr 12, 2012	74.70	74.81	73.34	74.47	2,349,581	-0.02(-0.02%)
Apr 11, 2012	74.61	75.33	74.40	74.49	1,151,843	+0.32(+0.43%)
Apr 10, 2012	74.70	75.69	74.14	74.17	945,362	-0.69(-0.92%)
Apr 09, 2012	76.52	76.52	74.83	74.86	1,033,833	-2.70(-3.49%)
Apr 05, 2012	77.14	77.71	76.87	77.56	526,473	+0.04(+0.05%)
Apr 04, 2012	77.90	77.99	77.49	77.52	741,214	-0.87(-1.10%)
Apr 03, 2012	77.46	78.47	77.05	78.39	1,111,708	+0.97(+1.26%)

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.