Laboratory Corp American Holdings (NY: LH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	70.58	71.01	69.93	69.96	764,275	-0.72(-1.01%)
Jul 30, 2012	70.74	71.12	70.37	70.67	880,680	-0.22(-0.31%)
Jul 27, 2012	70.87	71.13	70.51	70.89	1,072,011	+0.17(+0.25%)
Jul 26, 2012	70.80	71.13	70.35	70.71	1,068,882	+0.64(+0.91%)
Jul 25, 2012	70.20	70.54	69.47	70.07	2,088,135	-0.13(-0.19%)
Jul 24, 2012	70.17	70.75	69.60	70.21	1,098,024	+0.04(+0.06%)
Jul 23, 2012	70.13	70.36	69.69	70.17	1,539,156	-0.77(-1.08%)
Jul 20, 2012	72.15	73.25	70.67	70.93	2,052,631	-2.38(-3.25%)
Jul 19, 2012	74.34	74.46	72.44	73.31	3,089,046	-4.59(-5.89%)
Jul 18, 2012	76.72	77.98	76.65	77.90	1,335,576	+0.91(+1.18%)
Jul 17, 2012	77.71	77.92	76.73	77.00	1,942,400	-1.72(-2.19%)
Jul 16, 2012	79.12	79.18	78.58	78.72	776,638	-0.52(-0.66%)
Jul 13, 2012	77.89	79.28	77.74	79.24	1,606,664	+1.31(+1.68%)
Jul 12, 2012	77.12	78.22	76.77	77.94	1,194,301	+0.45(+0.58%)
Jul 11, 2012	77.22	77.86	77.00	77.49	944,480	+0.18(+0.24%)
Jul 10, 2012	76.90	77.69	76.90	77.30	1,029,314	+0.61(+0.79%)
Jul 09, 2012	76.24	76.95	76.16	76.70	733,133	+0.18(+0.24%)
Jul 06, 2012	75.90	76.55	75.90	76.51	545,594	+0.07(+0.10%)
Jul 05, 2012	77.20	77.36	76.26	76.44	774,043	-0.91(-1.17%)
Jul 03, 2012	76.67	77.58	76.67	77.34	363,108	+0.62(+0.80%)
Jul 02, 2012	77.87	78.58	76.42	76.73	1,145,516	-0.32(-0.41%)
Jun 29, 2012	77.34	78.33	76.71	77.05	2,001,556	+0.47(+0.62%)
Jun 28, 2012	74.10	76.95	73.74	76.57	2,851,734	+2.22(+2.99%)
Jun 27, 2012	74.23	75.02	73.93	74.35	1,008,345	+0.21(+0.28%)
Jun 26, 2012	73.58	74.74	73.34	74.14	903,249	+0.80(+1.09%)
Jun 25, 2012	74.18	74.18	73.32	73.34	781,694	-0.86(-1.15%)
Jun 22, 2012	73.33	74.54	73.33	74.20	1,528,803	+1.26(+1.72%)
Jun 21, 2012	74.62	75.10	72.84	72.94	925,350	-1.23(-1.66%)
Jun 20, 2012	73.30	74.30	73.17	74.18	938,137	+0.65(+0.88%)
Jun 19, 2012	72.94	73.75	72.94	73.53	455,062	+0.41(+0.56%)
Jun 18, 2012	72.92	73.15	72.42	73.12	526,367	+0.32(+0.45%)
Jun 15, 2012	72.84	72.97	72.31	72.79	639,562	+0.34(+0.47%)
Jun 14, 2012	71.79	72.70	71.18	72.45	543,785	+1.06(+1.49%)
Jun 13, 2012	70.96	72.01	70.96	71.39	701,266	+0.19(+0.27%)
Jun 12, 2012	70.94	71.40	70.17	71.20	585,051	+0.29(+0.41%)
Jun 11, 2012	71.68	71.87	70.85	70.91	429,861	-0.38(-0.54%)
Jun 08, 2012	70.47	71.72	69.97	71.29	525,570	+0.53(+0.75%)
Jun 07, 2012	71.11	71.33	70.63	70.76	741,051	+0.04(+0.06%)
Jun 06, 2012	69.85	71.26	68.73	70.71	1,294,776	+0.37(+0.52%)
Jun 05, 2012	69.38	70.75	69.38	70.35	1,068,210	+0.60(+0.86%)
Jun 04, 2012	68.95	70.00	68.32	69.75	1,579,970	+1.22(+1.78%)
Jun 01, 2012	68.60	68.78	67.85	68.53	1,604,152	-0.76(-1.09%)
May 31, 2012	70.66	70.81	69.24	69.28	1,809,918	-1.66(-2.33%)
May 30, 2012	71.39	71.60	70.86	70.94	909,458	-0.86(-1.19%)
May 29, 2012	71.71	72.25	71.40	71.80	586,056	+0.47(+0.66%)
May 25, 2012	70.42	71.66	70.42	71.32	548,734	+0.72(+1.03%)
May 24, 2012	70.31	71.05	69.87	70.60	650,192	+0.22(+0.31%)
May 23, 2012	70.48	71.22	69.79	70.38	735,629	-0.42(-0.60%)
May 22, 2012	71.35	71.65	70.49	70.81	509,075	-0.29(-0.41%)
May 21, 2012	70.08	71.13	69.27	71.10	452,533	+1.03(+1.47%)
May 18, 2012	71.69	71.69	69.87	70.07	715,615	-1.02(-1.44%)
May 17, 2012	72.18	72.65	71.09	71.09	813,683	-1.01(-1.41%)
May 16, 2012	72.47	72.77	71.80	72.10	1,128,727	-0.02(-0.03%)
May 15, 2012	71.09	72.39	70.92	72.13	1,342,690	+1.14(+1.61%)
May 14, 2012	71.70	71.70	70.72	70.99	808,440	-1.16(-1.60%)
May 11, 2012	71.40	72.65	71.40	72.15	817,128	+0.71(+0.99%)
May 10, 2012	72.21	72.68	71.31	71.44	694,348	-0.01(-0.01%)
May 09, 2012	71.76	72.08	71.13	71.45	1,012,558	-1.01(-1.39%)
May 08, 2012	72.00	72.53	71.55	72.45	943,933	+0.04(+0.06%)
May 07, 2012	72.07	72.61	71.97	72.41	746,834	+0.27(+0.38%)
May 04, 2012	72.35	72.54	72.00	72.14	690,725	-0.35(-0.48%)
May 03, 2012	73.55	73.66	72.23	72.49	886,640	-1.15(-1.56%)
May 02, 2012	73.63	74.30	73.49	73.63	778,561	-0.07(-0.10%)

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.