Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.30	53.99	53.16	53.59	1,318,349	+0.29(+0.55%)
Jul 28, 2006	52.68	53.38	52.24	53.30	1,212,203	+0.62(+1.17%)
Jul 27, 2006	53.57	53.74	52.42	52.68	1,352,729	-0.70(-1.31%)
Jul 26, 2006	53.74	53.78	53.16	53.38	1,476,185	-0.19(-0.36%)
Jul 25, 2006	53.66	53.66	52.54	53.57	1,634,983	+1.08(+2.06%)
Jul 24, 2006	51.71	52.62	51.78	52.49	748,551	+0.79(+1.53%)
Jul 21, 2006	52.03	52.06	51.52	51.70	698,423	-0.31(-0.59%)
Jul 20, 2006	52.00	52.56	51.95	52.01	714,170	-0.02(-0.03%)
Jul 19, 2006	51.71	52.59	51.71	52.03	860,587	+0.50(+0.97%)
Jul 18, 2006	51.70	51.78	51.29	51.53	1,582,572	-0.07(-0.13%)
Jul 17, 2006	51.58	52.18	51.52	51.59	486,371	-0.16(-0.31%)
Jul 14, 2006	51.83	51.91	51.24	51.75	843,757	+0.07(+0.13%)
Jul 13, 2006	52.41	53.01	51.56	51.68	1,282,165	-0.70(-1.33%)
Jul 12, 2006	52.27	52.79	52.14	52.38	1,269,303	+0.15(+0.29%)
Jul 11, 2006	51.74	52.32	51.66	52.23	495,748	+0.41(+0.79%)
Jul 10, 2006	51.74	51.93	51.68	51.83	538,062	+0.20(+0.39%)
Jul 07, 2006	51.87	52.12	51.58	51.63	664,764	-0.35(-0.67%)
Jul 06, 2006	51.53	51.98	51.53	51.98	1,169,408	+0.40(+0.77%)
Jul 05, 2006	51.61	51.73	51.24	51.58	1,242,857	-0.16(-0.31%)
Jul 03, 2006	51.78	51.87	51.39	51.73	360,150	-0.03(-0.06%)
Jun 30, 2006	51.49	51.99	51.43	51.77	1,919,041	+0.36(+0.70%)
Jun 29, 2006	51.03	51.45	50.98	51.41	1,108,702	+0.57(+1.13%)
Jun 28, 2006	50.99	51.33	50.42	50.84	1,191,767	-0.10(-0.20%)
Jun 27, 2006	51.04	51.30	50.90	50.94	1,364,630	-0.17(-0.33%)
Jun 26, 2006	51.12	51.21	50.74	51.10	1,377,733	+0.12(+0.23%)
Jun 23, 2006	51.42	51.42	50.89	50.99	1,167,004	-0.42(-0.83%)
Jun 22, 2006	52.32	52.33	51.28	51.41	1,662,632	-0.83(-1.59%)
Jun 21, 2006	51.45	52.39	51.45	52.24	1,841,625	+0.86(+1.67%)
Jun 20, 2006	51.01	51.43	50.54	51.38	1,177,943	+0.37(+0.73%)
Jun 19, 2006	51.16	51.28	50.88	51.01	694,216	+0.02(+0.05%)
Jun 16, 2006	51.19	51.57	50.75	50.99	888,356	-0.16(-0.31%)
Jun 15, 2006	51.16	51.33	50.75	51.14	1,170,971	-0.01(-0.02%)
Jun 14, 2006	50.08	51.20	50.00	51.15	1,307,169	+0.91(+1.82%)
Jun 13, 2006	50.12	50.67	50.00	50.24	2,872,912	+0.22(+0.45%)
Jun 12, 2006	50.70	50.86	49.93	50.01	824,404	-0.62(-1.22%)
Jun 09, 2006	51.12	51.24	50.62	50.63	1,293,585	-0.37(-0.72%)
Jun 08, 2006	50.30	51.07	50.12	50.99	1,570,190	+0.91(+1.81%)
Jun 07, 2006	49.88	50.37	49.82	50.09	775,237	+0.37(+0.75%)
Jun 06, 2006	48.91	49.72	48.91	49.71	816,830	+0.41(+0.83%)
Jun 05, 2006	49.72	49.73	49.13	49.31	822,480	-0.55(-1.10%)
Jun 02, 2006	49.74	50.00	49.61	49.85	752,037	+0.03(+0.07%)
Jun 01, 2006	49.41	49.91	49.36	49.82	941,849	+0.44(+0.89%)
May 31, 2006	49.12	49.60	49.06	49.38	1,207,154	+0.42(+0.85%)
May 30, 2006	48.96	49.31	48.92	48.96	426,867	-0.14(-0.29%)
May 26, 2006	49.09	49.31	48.94	49.11	312,427	-0.09(-0.19%)
May 25, 2006	48.83	49.25	48.66	49.20	769,107	+0.48(+0.99%)
May 24, 2006	48.81	48.89	48.29	48.71	1,331,812	-0.09(-0.19%)
May 23, 2006	49.48	49.56	48.81	48.81	987,650	-0.76(-1.53%)
May 22, 2006	49.04	49.73	48.96	49.56	695,177	+0.24(+0.49%)
May 19, 2006	49.62	49.63	49.07	49.32	1,144,524	-0.19(-0.39%)
May 18, 2006	49.72	50.00	49.49	49.51	1,084,539	-0.21(-0.42%)
May 17, 2006	49.39	50.22	49.16	49.72	2,277,028	+0.33(+0.67%)
May 16, 2006	48.98	49.55	48.93	49.39	1,100,167	+0.38(+0.78%)
May 15, 2006	48.75	49.12	48.63	49.01	602,615	+0.32(+0.67%)
May 12, 2006	48.96	48.96	48.56	48.68	568,235	+0.07(+0.14%)
May 11, 2006	48.61	48.97	48.43	48.61	739,054	-0.01(-0.02%)
May 10, 2006	48.50	49.00	48.46	48.62	758,408	-0.01(-0.02%)
May 09, 2006	48.30	48.83	48.21	48.63	934,757	+0.47(+0.98%)
May 08, 2006	48.18	48.42	48.12	48.16	467,378	+0.12(+0.26%)
May 05, 2006	47.87	48.25	47.83	48.03	758,769	+0.34(+0.72%)
May 04, 2006	47.30	47.96	47.29	47.69	770,309	+0.39(+0.83%)
May 03, 2006	47.57	47.63	47.08	47.30	685,200	-0.26(-0.54%)
May 02, 2006	47.28	47.75	47.03	47.56	843,397	+0.45(+0.95%)

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.