Skip to main content

Laboratory Corp American Holdings (NY: LH )

210.75 -0.15 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 49.40 49.89 49.34 49.66 1,200,283 +0.42(+0.85%)
May 30, 2006 49.24 49.59 49.20 49.24 424,437 -0.14(-0.29%)
May 26, 2006 49.37 49.60 49.22 49.39 310,648 -0.09(-0.19%)
May 25, 2006 49.11 49.53 48.93 49.48 764,729 +0.49(+0.99%)
May 24, 2006 49.09 49.17 48.57 48.99 1,324,231 -0.09(-0.19%)
May 23, 2006 49.76 49.85 49.09 49.09 982,027 -0.76(-1.53%)
May 22, 2006 49.32 50.01 49.24 49.85 691,220 +0.24(+0.49%)
May 19, 2006 49.91 49.91 49.35 49.60 1,138,009 -0.19(-0.39%)
May 18, 2006 50.01 50.28 49.77 49.80 1,078,366 -0.21(-0.42%)
May 17, 2006 49.67 50.51 49.45 50.01 2,264,066 +0.33(+0.67%)
May 16, 2006 49.26 49.84 49.21 49.67 1,093,904 +0.38(+0.78%)
May 15, 2006 49.03 49.40 48.91 49.29 599,185 +0.33(+0.67%)
May 12, 2006 49.24 49.24 48.83 48.96 565,000 +0.07(+0.14%)
May 11, 2006 48.89 49.25 48.71 48.89 734,847 -0.01(-0.02%)
May 10, 2006 48.78 49.28 48.73 48.90 754,091 -0.01(-0.02%)
May 09, 2006 48.58 49.11 48.48 48.91 929,436 +0.48(+0.98%)
May 08, 2006 48.46 48.70 48.39 48.43 464,718 +0.13(+0.26%)
May 05, 2006 48.15 48.52 48.11 48.31 754,449 +0.34(+0.72%)
May 04, 2006 47.57 48.23 47.56 47.96 765,924 +0.39(+0.83%)
May 03, 2006 47.84 47.91 47.35 47.57 681,299 -0.26(-0.54%)
May 02, 2006 47.55 48.02 47.30 47.83 838,596 +0.45(+0.95%)
May 01, 2006 47.98 48.12 47.37 47.38 1,023,264 -0.39(-0.82%)
Apr 28, 2006 48.01 48.43 47.59 47.77 849,951 -0.25(-0.52%)
Apr 27, 2006 48.69 48.69 47.81 48.02 872,422 -0.67(-1.37%)
Apr 26, 2006 49.28 49.36 48.54 48.69 1,057,329 -0.44(-0.90%)
Apr 25, 2006 49.00 49.70 48.62 49.14 1,316,343 +0.14(+0.29%)
Apr 24, 2006 48.94 49.28 48.74 48.99 1,054,102 +0.05(+0.10%)
Apr 21, 2006 49.40 49.40 48.74 48.94 663,729 -0.28(-0.58%)
Apr 20, 2006 48.94 50.11 48.94 49.23 1,997,881 +1.70(+3.57%)
Apr 19, 2006 47.32 47.65 47.08 47.53 584,124 +0.19(+0.41%)
Apr 18, 2006 47.19 48.01 47.12 47.34 633,011 +0.16(+0.34%)
Apr 17, 2006 47.44 47.44 47.04 47.18 653,211 -0.35(-0.74%)
Apr 13, 2006 47.58 47.86 47.29 47.53 419,059 -0.05(-0.11%)
Apr 12, 2006 47.70 48.06 47.55 47.58 519,222 -0.01(-0.02%)
Apr 11, 2006 47.90 47.94 47.46 47.59 914,854 -0.23(-0.47%)
Apr 10, 2006 48.03 48.07 47.67 47.81 720,504 -0.25(-0.52%)
Apr 07, 2006 48.16 48.47 47.90 48.06 584,722 -0.23(-0.47%)
Apr 06, 2006 48.71 48.71 48.25 48.29 1,191,438 -0.44(-0.89%)
Apr 05, 2006 48.44 48.89 48.40 48.73 699,228 +0.30(+0.62%)
Apr 04, 2006 48.27 48.68 48.27 48.42 1,129,882 -0.15(-0.31%)
Apr 03, 2006 49.05 49.05 48.53 48.58 695,882 -0.35(-0.72%)
Mar 31, 2006 49.22 49.28 48.82 48.93 874,334 -0.26(-0.53%)
Mar 30, 2006 49.37 49.37 49.00 49.19 555,797 -0.29(-0.59%)
Mar 29, 2006 49.90 49.98 49.45 49.48 809,910 -0.21(-0.42%)
Mar 28, 2006 51.08 51.08 49.45 49.69 573,248 +0.07(+0.13%)
Mar 27, 2006 49.64 49.82 49.26 49.62 739,509 -0.01(-0.02%)
Mar 24, 2006 49.34 49.76 49.26 49.63 804,292 +0.30(+0.61%)
Mar 23, 2006 49.15 49.40 48.74 49.33 589,862 +0.04(+0.09%)
Mar 22, 2006 48.86 49.31 48.63 49.29 576,833 +0.44(+0.91%)
Mar 21, 2006 48.88 49.20 48.77 48.84 634,923 -0.03(-0.07%)
Mar 20, 2006 48.65 49.09 48.65 48.88 691,459 +0.23(+0.46%)
Mar 17, 2006 48.27 48.71 48.02 48.65 1,493,241 +0.49(+1.02%)
Mar 16, 2006 48.36 48.73 48.09 48.16 789,949 -0.19(-0.40%)
Mar 15, 2006 47.81 48.60 47.81 48.35 678,909 +0.44(+0.91%)
Mar 14, 2006 47.48 47.99 47.48 47.91 598,348 +0.31(+0.65%)
Mar 13, 2006 48.17 48.18 47.51 47.60 503,683 -0.35(-0.73%)
Mar 10, 2006 47.71 48.14 47.34 47.96 649,864 +0.25(+0.53%)
Mar 09, 2006 48.05 48.23 47.67 47.70 579,702 -0.34(-0.71%)
Mar 08, 2006 47.52 48.26 47.45 48.05 632,174 +0.50(+1.06%)
Mar 07, 2006 47.86 48.27 47.45 47.55 1,010,236 -0.33(-0.70%)
Mar 06, 2006 48.73 48.74 47.87 47.88 775,247 -0.97(-1.99%)
Mar 03, 2006 48.90 49.45 48.82 48.85 446,311 -0.30(-0.61%)
Mar 02, 2006 48.27 49.15 48.24 49.15 707,595 +0.63(+1.29%)
Mar 01, 2006 48.62 48.66 48.29 48.52 688,830 -0.09(-0.19%)
Feb 28, 2006 48.69 48.90 48.32 48.62 667,673 -0.08(-0.15%)
Feb 27, 2006 48.75 49.02 48.65 48.69 717,396 -0.09(-0.19%)
Feb 24, 2006 48.58 49.01 48.58 48.78 729,229 +0.03(+0.05%)
Feb 23, 2006 48.79 49.12 48.58 48.76 810,507 -0.24(-0.50%)
Feb 22, 2006 48.57 49.18 48.57 49.00 955,612 +0.65(+1.35%)
Feb 21, 2006 48.11 48.94 48.11 48.35 1,258,850 -0.82(-1.67%)
Feb 17, 2006 48.91 49.44 48.52 49.17 1,162,990 +0.43(+0.88%)
Feb 16, 2006 48.73 49.31 48.52 48.74 1,499,815 +0.40(+0.83%)
Feb 15, 2006 47.76 48.36 47.70 48.34 1,559,459 +0.37(+0.77%)
Feb 14, 2006 47.47 48.02 47.32 47.97 631,935 +0.67(+1.41%)
Feb 13, 2006 47.27 47.60 47.23 47.30 931,587 +0.15(+0.32%)
Feb 10, 2006 47.23 47.60 47.06 47.15 674,845 -0.13(-0.27%)
Feb 09, 2006 47.09 47.61 46.98 47.28 537,031 +0.20(+0.43%)
Feb 08, 2006 46.76 47.35 46.76 47.08 693,252 +0.28(+0.59%)
Feb 07, 2006 46.35 47.08 46.35 46.80 1,278,214 +0.45(+0.97%)
Feb 06, 2006 47.27 47.28 46.19 46.35 1,651,494 -1.21(-2.55%)
Feb 03, 2006 47.48 47.87 47.23 47.56 951,548 -0.13(-0.26%)
Feb 02, 2006 48.31 48.31 47.45 47.69 1,201,000 -0.62(-1.28%)
Feb 01, 2006 48.90 48.98 48.27 48.31 1,068,445 -0.76(-1.55%)
Jan 31, 2006 48.42 49.22 48.32 49.07 843,975 +0.46(+0.95%)
Jan 30, 2006 48.65 48.80 48.52 48.61 456,351 -0.11(-0.22%)
Jan 27, 2006 47.98 49.23 47.98 48.72 1,108,845 +0.83(+1.73%)
Jan 26, 2006 47.54 48.13 47.69 47.89 1,087,928 +0.36(+0.76%)
Jan 25, 2006 47.73 47.88 47.30 47.53 581,017 -0.20(-0.42%)
Jan 24, 2006 47.14 47.82 47.14 47.73 1,019,439 +0.54(+1.15%)
Jan 23, 2006 47.65 47.77 46.94 47.19 807,041 -0.26(-0.55%)
Jan 20, 2006 48.01 48.01 47.24 47.45 630,859 -0.57(-1.18%)
Jan 19, 2006 47.76 48.25 47.51 48.01 1,133,826 +0.35(+0.74%)
Jan 18, 2006 47.57 48.10 47.56 47.66 1,315,984 +0.10(+0.21%)
Jan 17, 2006 47.28 47.65 47.23 47.56 807,639 -0.07(-0.14%)
Jan 13, 2006 47.86 48.64 47.24 47.63 1,004,020 -0.22(-0.45%)
Jan 12, 2006 47.65 48.44 47.64 47.85 1,858,514 +0.11(+0.23%)
Jan 11, 2006 46.43 47.77 46.30 47.74 2,224,981 +1.39(+3.00%)
Jan 10, 2006 45.73 46.48 45.55 46.35 1,458,220 +0.35(+0.76%)
Jan 09, 2006 46.02 46.02 45.55 46.00 843,497 -0.02(-0.04%)
Jan 06, 2006 45.97 46.05 45.44 46.02 845,289 +0.09(+0.20%)
Jan 05, 2006 45.80 46.11 45.58 45.92 913,897 +0.13(+0.27%)
Jan 04, 2006 44.93 45.91 44.87 45.80 953,461 +0.89(+1.97%)
Jan 03, 2006 45.01 45.02 43.99 44.91 1,091,514 -0.14(-0.32%)
Dec 30, 2005 44.91 45.23 44.68 45.05 490,655 -0.03(-0.06%)
Dec 29, 2005 45.39 45.60 45.03 45.08 722,058 -0.34(-0.76%)
Dec 28, 2005 45.45 45.68 45.07 45.42 475,834 +0.08(+0.18%)
Dec 27, 2005 45.46 45.75 45.19 45.34 429,697 -0.18(-0.40%)
Dec 23, 2005 45.06 45.78 45.06 45.52 699,109 +0.43(+0.95%)
Dec 22, 2005 45.29 45.38 45.04 45.09 851,744 -0.19(-0.42%)
Dec 21, 2005 45.47 45.75 45.26 45.29 636,716 -0.18(-0.39%)
Dec 20, 2005 45.26 45.91 45.20 45.46 886,287 +0.26(+0.57%)
Dec 19, 2005 45.71 45.72 44.96 45.20 809,192 -0.43(-0.94%)
Dec 16, 2005 45.64 46.02 45.27 45.63 1,090,557 +0.09(+0.20%)
Dec 15, 2005 45.60 45.77 45.15 45.54 600,021 -0.06(-0.13%)
Dec 14, 2005 45.51 45.71 45.36 45.60 816,484 +0.08(+0.17%)
Dec 13, 2005 45.38 45.96 45.38 45.52 972,226 +0.06(+0.13%)
Dec 12, 2005 45.66 45.81 45.33 45.46 783,733 -0.20(-0.44%)
Dec 09, 2005 45.46 45.87 45.37 45.66 1,057,090 +0.20(+0.44%)
Dec 08, 2005 44.17 45.90 44.07 45.46 3,245,975 +1.92(+4.42%)
Dec 07, 2005 42.97 43.60 42.97 43.54 692,176 +0.57(+1.32%)
Dec 06, 2005 43.04 43.18 42.81 42.97 628,230 -0.07(-0.16%)
Dec 05, 2005 42.93 43.10 42.63 43.04 510,974 +0.03(+0.06%)
Dec 02, 2005 43.45 43.45 42.79 43.01 718,113 -0.79(-1.81%)
Dec 01, 2005 43.55 43.91 43.50 43.81 564,044 +0.39(+0.91%)
Nov 30, 2005 43.46 43.68 43.34 43.41 821,623 -0.11(-0.25%)
Nov 29, 2005 43.30 43.59 43.30 43.52 1,224,785 +0.28(+0.66%)
Nov 28, 2005 42.96 43.29 42.94 43.24 518,026 +0.28(+0.64%)
Nov 25, 2005 42.92 42.99 42.71 42.96 110,442 +0.10(+0.23%)
Nov 23, 2005 42.90 43.05 42.69 42.86 352,363 -0.04(-0.10%)
Nov 22, 2005 43.00 43.20 42.79 42.90 527,469 -0.04(-0.10%)
Nov 21, 2005 42.33 43.03 42.25 42.94 673,889 +0.54(+1.26%)
Nov 18, 2005 42.50 42.73 42.12 42.41 727,436 +0.23(+0.56%)
Nov 17, 2005 41.99 42.30 41.70 42.17 679,865 +0.18(+0.44%)
Nov 16, 2005 42.50 42.78 41.90 41.99 826,165 -0.30(-0.71%)
Nov 15, 2005 41.46 42.32 41.46 42.29 1,053,863 +0.84(+2.02%)
Nov 14, 2005 41.15 41.63 40.97 41.46 909,595 +0.49(+1.18%)
Nov 11, 2005 41.54 41.54 40.74 40.97 707,715 -0.73(-1.75%)
Nov 10, 2005 40.98 41.93 40.91 41.70 1,177,812 +0.82(+2.01%)
Nov 09, 2005 40.59 40.89 40.52 40.88 840,269 +0.28(+0.70%)
Nov 08, 2005 40.58 40.87 40.58 40.59 391,568 +0.15(+0.37%)
Nov 07, 2005 40.25 40.59 40.22 40.44 415,473 +0.20(+0.50%)
Nov 04, 2005 40.49 40.58 40.04 40.24 441,052 -0.13(-0.31%)
Nov 03, 2005 40.06 40.39 40.04 40.37 983,342 +0.31(+0.77%)
Nov 02, 2005 40.25 40.39 39.88 40.06 992,426 -0.28(-0.71%)
Nov 01, 2005 40.49 40.49 40.17 40.34 1,109,921 -0.03(-0.06%)
Oct 31, 2005 40.28 40.57 40.20 40.37 790,068 +0.19(+0.48%)
Oct 28, 2005 40.34 40.46 40.05 40.18 1,251,798 -0.17(-0.41%)
Oct 27, 2005 41.02 41.24 40.33 40.34 647,115 -0.69(-1.69%)
Oct 26, 2005 40.64 41.30 40.64 41.04 1,184,386 +0.29(+0.72%)
Oct 25, 2005 41.04 41.04 40.37 40.74 1,417,940 -0.29(-0.71%)
Oct 24, 2005 41.26 41.54 41.00 41.04 1,255,384 -0.23(-0.55%)
Oct 21, 2005 41.84 41.85 41.17 41.26 1,143,388 -0.37(-0.88%)
Oct 20, 2005 41.00 43.20 40.65 41.63 2,492,720 -0.07(-0.16%)
Oct 19, 2005 42.95 43.75 41.00 41.70 1,078,605 +0.38(+0.91%)
Oct 18, 2005 40.58 41.57 40.55 41.32 1,013,463 +0.78(+1.92%)
Oct 17, 2005 40.33 40.55 40.07 40.54 659,665 +0.20(+0.50%)
Oct 14, 2005 39.96 40.39 39.75 40.34 595,599 +0.38(+0.96%)
Oct 13, 2005 39.97 40.04 39.51 39.96 592,133 -0.16(-0.40%)
Oct 12, 2005 40.41 40.72 39.88 40.12 540,736 -0.29(-0.72%)
Oct 11, 2005 40.58 40.65 40.33 40.41 664,446 -0.21(-0.52%)
Oct 10, 2005 40.59 41.00 40.59 40.62 693,611 +0.03(+0.08%)
Oct 07, 2005 40.35 40.74 40.29 40.59 765,087 +0.25(+0.62%)
Oct 06, 2005 40.16 40.49 40.04 40.33 1,149,006 +0.18(+0.44%)
Oct 05, 2005 40.49 40.54 40.06 40.16 600,858 -0.33(-0.83%)
Oct 04, 2005 40.74 41.04 40.49 40.49 475,953 -0.22(-0.53%)
Oct 03, 2005 40.66 41.16 40.48 40.71 800,826 -0.04(-0.10%)
Sep 30, 2005 40.61 40.78 40.33 40.75 921,786 -0.01(-0.02%)
Sep 29, 2005 40.20 40.78 40.08 40.76 671,020 +0.56(+1.39%)
Sep 28, 2005 40.24 40.55 40.07 40.20 599,543 -0.01(-0.02%)
Sep 27, 2005 40.34 40.57 40.13 40.21 719,428 -0.11(-0.27%)
Sep 26, 2005 40.35 40.48 40.19 40.32 680,104 +0.10(+0.25%)
Sep 23, 2005 40.22 40.52 40.01 40.22 610,301 +0.23(+0.56%)
Sep 22, 2005 39.91 40.02 39.67 39.99 1,026,730 +0.08(+0.19%)
Sep 21, 2005 39.66 40.07 38.97 39.92 1,165,620 +0.08(+0.21%)
Sep 20, 2005 39.91 40.30 39.79 39.83 614,843 -0.08(-0.19%)
Sep 19, 2005 40.19 40.19 39.66 39.91 771,422 -0.26(-0.65%)
Sep 16, 2005 40.41 40.51 40.00 40.17 1,252,755 -0.34(-0.85%)
Sep 15, 2005 40.79 40.99 40.45 40.51 537,151 -0.19(-0.47%)
Sep 14, 2005 40.64 40.86 40.53 40.70 1,000,076 +0.08(+0.19%)
Sep 13, 2005 40.83 40.87 40.50 40.63 941,747 -0.27(-0.65%)
Sep 12, 2005 40.79 41.03 40.64 40.89 755,645 +0.19(+0.47%)
Sep 09, 2005 40.07 40.90 40.07 40.70 2,272,433 +0.71(+1.78%)
Sep 08, 2005 40.33 40.45 39.67 39.99 2,897,675 -0.47(-1.16%)
Sep 07, 2005 40.98 41.00 40.38 40.46 1,289,449 -0.49(-1.21%)
Sep 06, 2005 40.87 41.00 40.79 40.95 729,110 +0.20(+0.49%)
Sep 02, 2005 41.04 41.25 40.74 40.75 526,871 -0.23(-0.57%)
Sep 01, 2005 41.27 41.31 40.90 40.99 1,027,208 -0.28(-0.67%)
Aug 31, 2005 41.47 41.49 41.21 41.26 817,798 -0.32(-0.76%)
Aug 30, 2005 41.41 41.61 41.35 41.58 826,165 +0.08(+0.20%)
Aug 29, 2005 40.89 41.52 40.58 41.50 665,761 +0.44(+1.08%)
Aug 26, 2005 41.05 41.26 40.80 41.05 576,116 -0.18(-0.43%)
Aug 25, 2005 41.37 41.52 41.06 41.23 430,175 -0.17(-0.40%)
Aug 24, 2005 41.20 41.83 41.20 41.40 595,121 +0.15(+0.37%)
Aug 23, 2005 41.19 41.29 41.03 41.25 689,069 +0.02(+0.04%)
Aug 22, 2005 41.41 41.51 41.10 41.23 447,984 -0.18(-0.44%)
Aug 19, 2005 41.33 41.47 41.25 41.41 615,918 +0.27(+0.65%)
Aug 18, 2005 41.41 41.42 41.06 41.15 405,194 -0.32(-0.77%)
Aug 17, 2005 41.11 41.57 41.07 41.46 610,540 +0.37(+0.90%)
Aug 16, 2005 41.41 41.50 41.10 41.10 540,378 -0.44(-1.05%)
Aug 15, 2005 41.43 41.54 41.21 41.53 656,199 +0.02(+0.04%)
Aug 12, 2005 41.63 41.66 41.41 41.51 561,056 -0.12(-0.28%)
Aug 11, 2005 41.76 42.05 41.51 41.63 648,071 -0.18(-0.42%)
Aug 10, 2005 41.96 42.16 41.76 41.81 622,134 -0.03(-0.08%)
Aug 09, 2005 41.81 42.00 41.71 41.84 385,113 +0.13(+0.30%)
Aug 08, 2005 41.41 41.88 41.36 41.71 924,416 +0.51(+1.24%)
Aug 05, 2005 41.87 41.88 41.07 41.20 961,947 -0.72(-1.72%)
Aug 04, 2005 42.58 42.58 41.92 41.92 913,539 -0.68(-1.59%)
Aug 03, 2005 42.42 42.78 42.33 42.60 575,877 +0.12(+0.28%)
Aug 02, 2005 42.67 42.84 42.23 42.48 627,273 -0.12(-0.27%)
Aug 01, 2005 42.48 42.73 42.44 42.60 529,979 +0.21(+0.49%)
Jul 29, 2005 43.25 43.27 42.37 42.39 1,125,698 -0.87(-2.01%)
Jul 28, 2005 42.57 43.43 42.54 43.26 851,744 +0.65(+1.53%)
Jul 27, 2005 42.79 42.94 42.53 42.61 1,104,064 -0.12(-0.27%)
Jul 26, 2005 42.59 43.04 42.58 42.73 880,550 +0.14(+0.33%)
Jul 25, 2005 43.28 43.48 42.48 42.58 763,892 -0.71(-1.64%)
Jul 22, 2005 43.30 43.30 42.74 43.30 1,169,564 +0.75(+1.77%)
Jul 21, 2005 42.96 43.08 40.79 42.54 1,802,695 -0.42(-0.97%)
Jul 20, 2005 43.01 43.17 42.55 42.96 1,014,897 -0.06(-0.14%)
Jul 19, 2005 42.67 43.09 42.65 43.02 1,470,890 +0.50(+1.18%)
Jul 18, 2005 41.92 42.64 41.92 42.52 1,080,039 +0.60(+1.44%)
Jul 15, 2005 41.65 41.92 41.44 41.92 691,101 +0.17(+0.40%)
Jul 14, 2005 41.50 41.93 41.31 41.75 488,982 +0.28(+0.69%)
Jul 13, 2005 41.82 41.85 41.32 41.46 723,492 -0.38(-0.92%)
Jul 12, 2005 41.96 41.96 41.50 41.85 405,074 -0.09(-0.22%)
Jul 11, 2005 41.79 42.25 41.67 41.94 464,240 +0.20(+0.48%)
Jul 08, 2005 41.76 41.82 41.55 41.74 421,569 -0.10(-0.24%)
Jul 07, 2005 41.50 41.87 41.40 41.84 520,776 -0.06(-0.14%)
Jul 06, 2005 41.87 42.31 41.60 41.90 749,310 +0.12(+0.28%)
Jul 05, 2005 41.51 41.86 41.43 41.78 494,241 +0.28(+0.67%)
Jul 01, 2005 41.75 41.79 41.41 41.51 560,936 -0.24(-0.58%)
Jun 30, 2005 42.21 42.21 41.66 41.75 716,799 -0.34(-0.82%)
Jun 29, 2005 42.03 42.37 41.88 42.09 639,107 +0.04(+0.10%)
Jun 28, 2005 41.15 42.17 41.12 42.05 653,330 +1.02(+2.49%)
Jun 27, 2005 41.20 41.26 40.87 41.03 502,608 -0.09(-0.22%)
Jun 24, 2005 41.58 41.75 41.03 41.12 636,597 -0.50(-1.21%)
Jun 23, 2005 42.06 42.07 41.61 41.62 374,714 -0.46(-1.09%)
Jun 22, 2005 42.25 42.25 41.83 42.08 438,541 -0.14(-0.34%)
Jun 21, 2005 41.92 42.30 41.87 42.23 684,407 +0.23(+0.54%)
Jun 20, 2005 41.83 42.07 41.69 42.00 503,683 +0.10(+0.24%)
Jun 17, 2005 41.33 41.95 41.33 41.90 847,441 +0.61(+1.48%)
Jun 16, 2005 41.30 41.34 41.09 41.29 332,641 +0.09(+0.22%)
Jun 15, 2005 41.48 41.52 41.00 41.20 383,679 -0.20(-0.49%)
Jun 14, 2005 41.01 41.52 40.90 41.40 652,733 +0.33(+0.82%)
Jun 13, 2005 40.74 41.17 40.67 41.06 306,584 +0.23(+0.57%)
Jun 10, 2005 41.24 41.30 40.81 40.83 333,836 -0.38(-0.91%)
Jun 09, 2005 40.89 41.30 40.74 41.20 556,633 +0.33(+0.82%)
Jun 08, 2005 41.58 41.69 40.31 40.87 848,517 -0.66(-1.59%)
Jun 07, 2005 41.04 41.91 40.88 41.53 1,241,519 +0.70(+1.72%)
Jun 06, 2005 40.59 41.00 40.45 40.83 575,160 +0.08(+0.21%)
Jun 03, 2005 40.48 40.93 40.48 40.74 924,416 +0.32(+0.79%)
Jun 02, 2005 40.45 40.52 40.07 40.43 644,485 -0.11(-0.27%)
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.