Laboratory Corp of America Holdings (L1CA34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.58 | 5.18455301899 | 281.22 | 297.6 | 281.22 | 3 | 293.055 | DR |
| 4 | 15.24 | 5.43199315654 | 280.56 | 297.6 | 271.08 | 8 | 280.8932 | DR |
| 12 | 41.26 | 16.2096330636 | 254.54 | 297.6 | 250 | 5 | 272.52164609 | DR |
| 26 | 15.8 | 5.64285714286 | 280 | 297.6 | 250 | 5 | 269.73944672 | DR |
| 52 | 36.39 | 14.0279865849 | 259.41 | 297.6 | 244.57 | 16 | 258.79568127 | DR |
| 156 | -66.2 | -18.2872928177 | 362 | 445.28 | 244.57 | 24 | 323.28081693 | DR |
| 260 | 60.6 | 25.7653061224 | 235.2 | 445.28 | 235.2 | 29 | 315.55443266 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 295.8 | -1.8 | -0.60 | 295.8 | 295.8 | 295.8 | 1 |
| 1721338200 | 297.6 | 3.6 | 1.22 | 297.6 | 297.6 | 297.6 | 6 |
| 1721251740 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1721165340 | 294 | 10.08 | 3.55 | 294 | 294 | 294 | 3 |
| 1721079000 | 283.92 | 2.7 | 0.96 | 283.92 | 283.92 | 283.92 | 2 |
| 1720819800 | 281.22 | 0.69 | 0.25 | 281.22 | 281.22 | 281.22 | 1 |
| 1720733400 | 280.52999 | 9.45 | 3.49 | 280.52999 | 280.52999 | 280.52999 | 31 |
| 1720647000 | 271.08 | -1.36 | -0.50 | 271.08 | 271.08 | 271.08 | 6 |
| 1720560540 | 272.44 | -5.32 | -1.92 | 272.44 | 272.44 | 272.44 | 9 |
| 1720474200 | 277.76 | -2.52 | -0.90 | 277.76 | 277.76 | 277.76 | 3 |
| 1720215000 | 280.27999 | -2.18 | -0.77 | 280.27999 | 280.27999 | 280.27999 | 19 |
| 1720128600 | 282.45999 | 0 | 0.00 | 282.45999 | 282.45999 | 282.45999 | 0 |
| 1720042200 | 282.45999 | -1.18 | -0.42 | 282.45999 | 282.45999 | 282.45999 | 6 |
| 1719955800 | 283.64 | 0 | 0.00 | 283.64 | 283.64 | 283.64 | 0 |
| 1719869400 | 283.64 | 2.23 | 0.79 | 283.64 | 283.64 | 283.64 | 4 |
| 1719610200 | 281.41 | 0.57 | 0.20 | 282.8 | 282.8 | 281.41 | 8 |
| 1719523800 | 280.83999 | 1.14 | 0.41 | 280.83999 | 280.83999 | 280.83999 | 9 |
| 1719437400 | 279.7 | -2.54 | -0.90 | 279.7 | 279.7 | 279.7 | 4 |
| 1719351000 | 282.24 | 1.68 | 0.60 | 282.24 | 282.24 | 282.24 | 4 |
| 1719264600 | 280.56 | -2.24 | -0.79 | 280.56 | 280.56 | 280.56 | 10 |
| 1719005340 | 282.8 | 0 | 0.00 | 282.8 | 282.8 | 282.8 | 0 |
| 1718918940 | 282.8 | 1.19 | 0.42 | 282.24 | 282.8 | 282.24 | 4 |
| 1718832600 | 281.61 | 0 | 0.00 | 281.61 | 281.61 | 281.61 | 0 |
| 1718746200 | 281.61 | 9.45 | 3.47 | 281.61 | 281.61 | 281.61 | 9 |
| 1718659800 | 272.16 | 4.36 | 1.63 | 272.16 | 272.16 | 272.16 | 9 |
| 1718400600 | 267.8 | 4.28 | 1.62 | 267.8 | 267.8 | 267.8 | 1 |
| 1718314200 | 263.52 | -1.16 | -0.44 | 263.52 | 263.52 | 263.52 | 3 |
| 1718227800 | 264.68 | 1.3 | 0.49 | 264.68 | 264.68 | 264.68 | 2 |
| 1718141400 | 263.38 | 1.82 | 0.70 | 263.38 | 263.38 | 263.38 | 1 |
| 1718055000 | 261.56 | 1.82 | 0.70 | 261.56 | 261.56 | 261.56 | 3 |
| 1717795800 | 259.74 | -1.04 | -0.40 | 259.74 | 259.74 | 259.74 | 6 |
| 1717709400 | 260.77999 | -1.82 | -0.69 | 260.77999 | 260.77999 | 260.77999 | 5 |
| 1717622940 | 262.6 | 5.46 | 2.12 | 262.6 | 262.6 | 262.6 | 3 |
| 1717536600 | 257.14 | 1.04 | 0.41 | 257.14 | 257.14 | 257.14 | 3 |
| 1717450200 | 256.1 | 2.76 | 1.09 | 256.1 | 256.1 | 256.1 | 1 |
| 1717191000 | 253.34 | 3.34 | 1.34 | 253.34 | 253.34 | 253.34 | 6 |
| 1717018140 | 250 | -5.5 | -2.15 | 250 | 250 | 250 | 3 |
| 1716931740 | 255.5 | -4.9 | -1.88 | 255.5 | 255.5 | 255.5 | 3 |
| 1716845340 | 260.39999 | 0 | 0.00 | 260.39999 | 260.39999 | 260.39999 | 0 |
| 1716586140 | 260.39999 | 0 | 0.00 | 260.39999 | 260.39999 | 260.39999 | 0 |
| 1716499740 | 260.39999 | 0 | 0.00 | 260.39999 | 260.39999 | 260.39999 | 0 |
| 1716413340 | 260.39999 | -3.82 | -1.45 | 260.39999 | 260.39999 | 260.39999 | 2 |
| 1716327000 | 264.22 | 0 | 0.00 | 264.22 | 264.22 | 264.22 | 0 |
| 1716240600 | 264.22 | -4.12 | -1.54 | 264.22 | 264.22 | 264.22 | 2 |
| 1715981400 | 268.33999 | -4.9 | -1.79 | 268.33999 | 268.33999 | 268.33999 | 4 |
| 1715895000 | 273.24 | 0 | 0.00 | 273.24 | 273.24 | 273.24 | 0 |
| 1715808600 | 273.24 | 2.97 | 1.10 | 273.24 | 273.24 | 273.24 | 1 |
| 1715722200 | 270.27 | -1.62 | -0.60 | 270.27 | 270.27 | 270.27 | 4 |
| 1715635800 | 271.89 | 4.32 | 1.61 | 271.89 | 271.89 | 271.89 | 2 |
| 1715376600 | 267.57 | 4.42 | 1.68 | 267.57 | 267.57 | 267.57 | 1 |
| 1715290140 | 263.14999 | 7.05 | 2.75 | 263.14999 | 263.14999 | 263.14999 | 8 |
| 1715203800 | 256.1 | 2.34 | 0.92 | 256.1 | 256.1 | 256.1 | 2 |
| 1715117400 | 253.76 | -0.78 | -0.31 | 253.76 | 253.76 | 253.76 | 3 |
| 1715031000 | 254.54 | -1.3 | -0.51 | 254.54 | 254.54 | 254.54 | 4 |
| 1714771800 | 255.84 | 0 | 0.00 | 255.84 | 255.84 | 255.84 | 3 |
| 1714685400 | 255.84 | -7.41 | -2.81 | 255.84 | 255.84 | 255.84 | 5 |
| 1714512600 | 263.25 | 1.69 | 0.65 | 263.25 | 263.25 | 263.25 | 7 |
| 1714426200 | 261.56 | 7.02 | 2.76 | 261.56 | 261.56 | 261.56 | 5 |
| 1714167000 | 254.54 | -0.61 | -0.24 | 254.54 | 254.54 | 254.54 | 3 |
| 1714080540 | 255.15 | -11.07 | -4.16 | 255.15 | 255.15 | 255.15 | 1 |
| 1713994200 | 266.22 | -1.42 | -0.53 | 266.22 | 266.22 | 266.22 | 5 |
| 1713907800 | 267.64 | 5.82 | 2.22 | 267.64 | 267.64 | 267.64 | 6 |
| 1713821340 | 261.82 | 0.52 | 0.20 | 261.82 | 261.82 | 261.82 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
