Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laboratory Corp American Holdings (NY: LH )

194.91 +1.47 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 26.58 26.58 26.01 26.16 1,579,569 -0.46(-1.72%)
Aug 29, 2002 26.12 26.66 25.89 26.62 804,509 +0.30(+1.14%)
Aug 28, 2002 26.26 26.78 26.16 26.32 1,117,033 +0.07(+0.28%)
Aug 27, 2002 27.05 27.16 26.25 26.25 1,077,607 -0.72(-2.68%)
Aug 26, 2002 26.46 27.04 25.91 26.97 1,755,304 +0.56(+2.11%)
Aug 23, 2002 27.20 27.20 26.25 26.41 1,655,176 -0.78(-2.88%)
Aug 22, 2002 27.04 27.45 26.87 27.20 5,870,287 +0.20(+0.74%)
Aug 21, 2002 28.41 28.62 26.95 27.00 2,529,763 -1.21(-4.28%)
Aug 20, 2002 28.62 28.87 27.92 28.20 3,394,855 -0.67(-2.31%)
Aug 16, 2002 28.29 29.03 27.55 28.87 1,377,030 +0.58(+2.06%)
Aug 15, 2002 27.20 28.67 27.20 28.29 2,025,517 +1.04(+3.82%)
Aug 14, 2002 27.37 27.62 26.59 27.25 2,731,942 -0.12(-0.46%)
Aug 13, 2002 28.24 28.27 27.12 27.37 1,540,143 -0.67(-2.37%)
Aug 12, 2002 28.29 28.29 27.45 28.04 1,127,010 +0.34(+1.23%)
Aug 07, 2002 27.54 27.95 26.95 27.70 1,607,696 +0.59(+2.18%)
Aug 06, 2002 26.62 27.54 26.62 27.10 2,013,257 +0.90(+3.43%)
Aug 05, 2002 26.87 27.00 26.21 26.21 1,500,717 -0.62(-2.33%)
Aug 02, 2002 26.63 27.25 26.37 26.83 2,512,935 -0.51(-1.86%)
Aug 01, 2002 28.37 28.38 26.80 27.34 1,624,525 -1.20(-4.20%)
Jul 31, 2002 27.45 28.70 27.30 28.54 3,156,735 +1.08(+3.94%)
Jul 30, 2002 25.87 27.70 25.62 27.45 5,936,278 +1.68(+6.52%)
Jul 29, 2002 24.96 26.12 24.96 25.77 5,309,306 +1.77(+7.38%)
Jul 26, 2002 24.96 24.96 23.71 24.00 5,642,024 +0.54(+2.30%)
Jul 25, 2002 22.46 25.29 21.63 23.46 13,799,749 -3.95(-14.42%)
Jul 23, 2002 28.95 29.23 25.64 27.41 192,322 -1.38(-4.80%)
Jul 22, 2002 30.78 31.41 28.04 28.79 2,770,768 -3.03(-9.52%)
Jul 19, 2002 30.66 31.45 30.11 31.82 1,606,254 -1.83(-5.44%)
Jul 17, 2002 32.07 33.65 31.99 33.65 1,710,830 +1.12(+3.45%)
Jul 12, 2002 32.43 33.19 32.04 32.53 2,262,795 +0.10(+0.31%)
Jul 11, 2002 32.36 32.95 30.86 32.43 2,100,523 -0.10(-0.31%)
Jul 10, 2002 33.78 33.80 32.28 32.53 2,362,683 -1.16(-3.46%)
Jul 09, 2002 35.82 35.73 34.69 33.69 1,222,450 -2.13(-5.95%)
Jul 08, 2002 36.07 37.02 36.36 35.82 987,336 -0.57(-1.58%)
Jul 05, 2002 35.77 36.40 35.69 36.40 633,342 +1.37(+3.92%)
Jul 04, 2002 33.32 35.20 33.11 35.02 1,701,935 +0.00(+0.00%)
Jul 03, 2002 33.32 35.20 33.11 35.02 1,701,694 +1.50(+4.47%)
Jul 02, 2002 34.11 35.31 32.08 33.53 5,761,385 -2.21(-6.19%)
Jul 01, 2002 37.60 37.61 34.11 35.74 4,518,139 -2.24(-5.89%)
Jun 28, 2002 38.52 38.77 37.48 37.98 1,922,745 -0.42(-1.08%)
Jun 27, 2002 38.77 39.09 37.84 38.39 1,672,846 +0.34(+0.90%)
Jun 26, 2002 36.77 38.58 36.19 38.05 935,168 +0.69(+1.85%)
Jun 25, 2002 38.27 38.27 37.35 37.36 1,255,746 -0.75(-1.96%)
Jun 21, 2002 40.36 40.39 38.10 38.11 1,505,645 -2.24(-5.55%)
Jun 20, 2002 40.81 41.39 40.35 40.35 1,199,131 -0.33(-0.82%)
Jun 19, 2002 39.27 40.85 39.27 40.68 1,187,231 +0.92(+2.30%)
Jun 18, 2002 39.93 40.27 39.27 39.77 979,042 +0.04(+0.10%)
Jun 17, 2002 40.10 40.64 39.57 39.72 1,337,483 +0.04(+0.10%)
Jun 14, 2002 39.35 39.77 38.93 39.68 610,864 -0.02(-0.06%)
Jun 12, 2002 41.18 41.35 39.54 39.71 763,641 -1.48(-3.60%)
Jun 11, 2002 41.60 41.85 41.18 41.19 1,155,738 -0.94(-2.23%)
Jun 10, 2002 40.85 42.14 40.60 42.13 1,025,440 +1.28(+3.14%)
Jun 07, 2002 39.27 40.85 39.10 40.85 755,106 +0.96(+2.40%)
Jun 06, 2002 40.18 40.18 39.64 39.89 619,879 -0.50(-1.24%)
Jun 05, 2002 39.48 40.52 39.29 40.39 672,528 -0.42(-1.02%)
May 31, 2002 40.93 41.10 39.92 40.81 1,209,589 +1.20(+3.02%)
May 28, 2002 38.27 39.68 38.23 39.61 1,226,056 +0.66(+1.69%)
May 27, 2002 38.73 39.14 38.64 38.95 989,980 +0.00(+0.00%)
May 24, 2002 38.73 39.14 38.64 38.95 979,643 +0.06(+0.15%)
May 23, 2002 38.69 39.02 38.35 38.89 1,494,346 +0.13(+0.34%)
May 22, 2002 39.93 40.14 38.44 38.76 1,565,746 -1.31(-3.26%)
May 21, 2002 40.43 40.52 39.78 40.07 12,104,305 -0.28(-0.70%)
May 20, 2002 40.76 40.76 39.94 40.35 635,145 -0.27(-0.66%)
May 17, 2002 40.02 41.18 39.92 40.62 1,236,874 +0.60(+1.50%)
May 16, 2002 40.85 40.85 39.56 40.02 1,190,356 -0.63(-1.56%)
May 15, 2002 40.10 41.13 39.93 40.65 1,252,140 +0.70(+1.75%)
May 14, 2002 41.76 41.76 39.92 39.95 2,567,507 -1.73(-4.15%)
May 13, 2002 42.94 43.47 41.14 41.68 1,773,334 -0.13(-0.31%)
May 08, 2002 41.60 42.21 41.22 41.81 1,949,189 -0.25(-0.59%)
May 07, 2002 42.84 43.04 41.68 42.06 2,539,379 -0.88(-2.04%)
May 06, 2002 42.64 43.57 42.51 42.94 1,313,563 +0.25(+0.58%)
May 03, 2002 42.53 43.09 42.32 42.69 2,048,476 +0.05(+0.13%)
May 02, 2002 42.22 42.83 42.18 42.63 1,858,798 +0.04(+0.09%)
May 01, 2002 41.26 42.84 41.26 42.60 2,236,712 +1.33(+3.23%)
Apr 30, 2002 40.68 41.39 40.60 41.26 1,761,434 +0.59(+1.44%)
Apr 29, 2002 40.62 40.72 40.18 40.68 10,265,220 -0.05(-0.11%)
Apr 26, 2002 40.35 40.81 40.22 40.72 1,519,108 +0.88(+2.20%)
Apr 25, 2002 39.52 40.68 39.29 39.85 2,302,342 +0.31(+0.78%)
Apr 24, 2002 39.27 39.64 39.14 39.54 1,797,976 +0.23(+0.58%)
Apr 23, 2002 39.10 40.14 38.69 39.31 6,611,811 -1.91(-4.64%)
Apr 22, 2002 41.85 42.22 41.20 41.22 1,377,270 -0.62(-1.49%)
Apr 19, 2002 41.18 42.05 40.98 41.85 1,492,423 +0.92(+2.24%)
Apr 18, 2002 40.14 41.26 40.14 40.93 1,214,517 +0.71(+1.76%)
Apr 17, 2002 39.95 40.49 39.67 40.22 531,291 +0.28(+0.70%)
Apr 16, 2002 40.35 40.35 39.68 39.95 690,919 +0.10(+0.24%)
Apr 15, 2002 39.35 40.12 39.21 39.85 620,480 +0.50(+1.27%)
Apr 12, 2002 40.16 40.16 39.35 39.35 917,859 -0.69(-1.71%)
Apr 11, 2002 40.02 40.47 39.83 40.04 1,933,563 -0.19(-0.47%)
Apr 10, 2002 40.41 40.58 39.87 40.22 1,513,579 -0.19(-0.46%)
Apr 09, 2002 40.35 40.65 40.02 40.41 1,431,841 +0.35(+0.88%)
Apr 08, 2002 39.64 40.27 39.52 40.06 592,353 +0.44(+1.10%)
Apr 05, 2002 39.10 40.09 38.98 39.62 1,668,639 +0.98(+2.53%)
Apr 04, 2002 38.27 38.89 37.98 38.64 1,365,250 -0.12(-0.32%)
Apr 03, 2002 39.72 39.77 38.60 38.77 1,768,646 -0.96(-2.41%)
Apr 02, 2002 39.84 39.95 39.25 39.72 2,286,235 -0.22(-0.54%)
Apr 01, 2002 39.87 40.01 39.50 39.94 828,670 +0.07(+0.17%)
Mar 29, 2002 40.06 40.86 39.11 39.87 3,358,914 +0.00(+0.00%)
Mar 28, 2002 40.06 40.86 39.11 39.87 3,358,914 -0.08(-0.20%)
Mar 27, 2002 38.89 40.10 38.89 39.95 2,351,384 +1.02(+2.61%)
Mar 26, 2002 37.92 39.06 37.92 38.94 1,334,238 +0.98(+2.59%)
Mar 25, 2002 38.27 38.33 37.69 37.96 760,155 -0.27(-0.72%)
Mar 22, 2002 38.23 38.45 37.96 38.23 554,850 +0.00(+0.01%)
Mar 21, 2002 38.38 38.38 37.13 38.23 865,451 -0.15(-0.38%)
Mar 20, 2002 38.16 38.60 38.04 38.37 770,492 +0.22(+0.57%)
Mar 19, 2002 38.29 38.63 37.94 38.16 2,089,825 -0.03(-0.08%)
Mar 18, 2002 37.46 38.24 37.30 38.19 1,955,199 +0.74(+1.98%)
Mar 15, 2002 37.71 37.92 37.36 37.45 1,250,097 -0.37(-0.97%)
Mar 14, 2002 37.40 38.01 36.80 37.81 4,408,996 +1.22(+3.34%)
Mar 13, 2002 36.02 36.90 35.84 36.59 2,539,860 +0.67(+1.86%)
Mar 12, 2002 35.23 36.06 35.23 35.92 1,855,672 +0.44(+1.23%)
Mar 11, 2002 35.77 35.85 35.18 35.48 2,244,645 -0.29(-0.81%)
Mar 08, 2002 35.77 35.97 35.46 35.77 2,125,405 +0.00(+0.00%)
Mar 07, 2002 36.29 36.29 35.69 35.77 8,767,988 -0.34(-0.93%)
Mar 06, 2002 35.32 36.19 35.13 36.11 2,484,808 +0.79(+2.25%)
Mar 05, 2002 34.75 35.47 34.54 35.32 2,035,254 +0.58(+1.66%)
Mar 04, 2002 33.90 34.82 33.90 34.74 1,371,981 +0.84(+2.47%)
Mar 01, 2002 33.79 33.90 33.76 33.90 1,058,014 +0.01(+0.02%)
Feb 28, 2002 34.05 34.15 33.84 33.89 72,120 -0.15(-0.45%)
Feb 27, 2002 34.32 34.32 34.05 34.05 1,249,135 -0.27(-0.79%)
Feb 26, 2002 34.21 34.49 34.03 34.32 974,594 +0.30(+0.88%)
Feb 25, 2002 34.73 34.80 33.82 34.02 1,409,724 -0.49(-1.41%)
Feb 22, 2002 34.53 35.24 34.41 34.50 1,285,195 -0.23(-0.66%)
Feb 21, 2002 33.38 35.25 33.38 34.73 2,925,467 -0.37(-1.07%)
Feb 20, 2002 35.04 35.36 34.73 35.11 969,786 +0.17(+0.49%)
Feb 19, 2002 35.59 35.66 34.60 34.94 1,625,366 -1.29(-3.57%)
Feb 18, 2002 35.98 36.81 35.98 36.23 1,917,456 +0.00(+0.00%)
Feb 15, 2002 35.98 36.81 35.98 36.23 1,917,456 -0.37(-1.02%)
Feb 14, 2002 36.81 36.94 36.36 36.61 3,163,947 +0.39(+1.08%)
Feb 13, 2002 36.19 36.36 35.98 36.21 1,105,855 +0.33(+0.93%)
Feb 12, 2002 35.84 36.04 35.33 35.88 1,048,398 -0.12(-0.33%)
Feb 11, 2002 36.50 36.60 35.92 36.00 1,618,875 -0.40(-1.09%)
Feb 08, 2002 35.05 36.69 34.95 36.40 3,466,134 +1.74(+5.02%)
Feb 07, 2002 34.22 34.77 34.19 34.66 961,132 +0.34(+0.99%)
Feb 06, 2002 34.59 34.59 34.15 34.32 1,069,794 -0.17(-0.49%)
Feb 05, 2002 34.21 34.77 33.98 34.49 951,275 +0.28(+0.81%)
Feb 04, 2002 34.11 34.27 34.01 34.21 1,200,333 +0.22(+0.65%)
Feb 01, 2002 33.88 34.11 33.85 33.99 413,493 +0.13(+0.38%)
Jan 31, 2002 33.44 33.95 33.36 33.86 730,585 +0.41(+1.22%)
Jan 30, 2002 33.71 33.98 33.15 33.45 1,279,666 -0.25(-0.74%)
Jan 29, 2002 33.49 34.31 33.36 33.70 2,585,777 +0.32(+0.96%)
Jan 28, 2002 33.57 33.80 33.19 33.38 590,430 -0.20(-0.58%)
Jan 25, 2002 32.74 34.19 32.74 33.58 5,144,630 +0.13(+0.40%)
Jan 24, 2002 33.29 33.82 33.29 33.44 584,180 +0.15(+0.44%)
Jan 23, 2002 33.73 33.92 33.26 33.30 670,003 -0.52(-1.54%)
Jan 22, 2002 33.32 33.92 33.32 33.82 956,805 +0.41(+1.22%)
Jan 21, 2002 33.03 33.63 32.94 33.41 1,087,584 +0.00(+0.00%)
Jan 18, 2002 33.03 33.63 32.94 33.41 1,087,584 +0.47(+1.41%)
Jan 17, 2002 33.19 33.19 32.67 32.94 1,075,323 -0.00(-0.01%)
Jan 16, 2002 33.44 33.45 32.92 32.95 1,581,372 -0.20(-0.59%)
Jan 15, 2002 33.14 33.14 33.14 33.14 1,029,166 +0.49(+1.50%)
Jan 14, 2002 32.63 33.13 32.53 32.65 759,193 -0.08(-0.25%)
Jan 11, 2002 32.32 32.78 31.98 32.74 1,177,014 +0.42(+1.29%)
Jan 10, 2002 31.86 32.32 31.86 32.32 999,116 +0.44(+1.38%)
Jan 09, 2002 32.03 32.40 31.74 31.88 909,926 -1.75(-5.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.