Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifepoint Health (NQ: LPNT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 26.85 27.55 26.85 27.00 1,306,091 -0.14(-0.52%)
Jan 30, 2008 27.46 27.77 27.13 27.14 553,641 -0.50(-1.81%)
Jan 29, 2008 27.32 27.86 27.00 27.64 359,754 +0.44(+1.62%)
Jan 28, 2008 26.94 27.32 26.85 27.20 388,547 +0.18(+0.67%)
Jan 25, 2008 27.34 27.47 26.93 27.02 502,259 -0.18(-0.66%)
Jan 24, 2008 27.75 27.92 26.98 27.20 1,310,692 +0.43(+1.61%)
Jan 23, 2008 26.16 26.87 26.00 26.77 978,727 +0.01(+0.04%)
Jan 22, 2008 26.91 27.58 26.74 26.76 665,730 -0.48(-1.76%)
Jan 21, 2008 27.83 27.93 27.16 27.24 1,064,051 +0.00(+0.00%)
Jan 18, 2008 27.83 27.93 27.16 27.24 1,064,051 -0.52(-1.87%)
Jan 17, 2008 28.15 28.15 27.75 27.76 695,584 -0.38(-1.35%)
Jan 16, 2008 27.90 28.34 27.85 28.14 724,392 +0.17(+0.61%)
Jan 15, 2008 27.68 28.26 27.68 27.97 1,240,466 +0.15(+0.54%)
Jan 14, 2008 28.62 28.64 27.55 27.82 1,263,158 -0.66(-2.32%)
Jan 11, 2008 28.95 29.18 28.40 28.48 734,999 -0.53(-1.83%)
Jan 10, 2008 29.67 29.74 28.77 29.01 1,017,188 -0.94(-3.14%)
Jan 09, 2008 30.08 30.18 29.73 29.95 365,501 +0.00(+0.00%)
Jan 08, 2008 30.72 30.75 29.92 29.95 503,148 -0.73(-2.38%)
Jan 07, 2008 29.84 30.73 29.62 30.68 875,570 +0.92(+3.09%)
Jan 04, 2008 29.04 29.83 28.91 29.76 978,163 +0.57(+1.95%)
Jan 03, 2008 29.32 29.46 28.96 29.19 527,729 +0.09(+0.31%)
Jan 02, 2008 29.85 29.87 29.03 29.10 600,402 -0.64(-2.15%)
Jan 01, 2008 29.56 30.20 29.47 29.74 626,349 +0.00(+0.00%)
Dec 31, 2007 29.56 30.20 29.47 29.74 626,349 +0.08(+0.27%)
Dec 28, 2007 29.80 29.89 29.42 29.66 698,529 -0.12(-0.40%)
Dec 27, 2007 29.95 30.19 29.73 29.78 531,510 -0.31(-1.03%)
Dec 26, 2007 29.99 30.27 29.97 30.09 571,836 +0.12(+0.40%)
Dec 24, 2007 29.87 30.08 29.87 29.97 366,104 +0.12(+0.40%)
Dec 21, 2007 30.58 30.58 29.77 29.85 852,958 -0.17(-0.57%)
Dec 20, 2007 30.11 30.43 29.87 30.02 556,410 -0.22(-0.73%)
Dec 19, 2007 30.00 30.33 29.87 30.24 568,310 +0.17(+0.57%)
Dec 18, 2007 30.59 30.70 29.98 30.07 554,328 -0.30(-0.99%)
Dec 17, 2007 31.39 31.39 30.29 30.37 733,289 -1.08(-3.43%)
Dec 14, 2007 31.82 32.00 31.40 31.45 435,431 -0.45(-1.41%)
Dec 13, 2007 31.80 32.04 31.68 31.90 246,136 -0.03(-0.09%)
Dec 12, 2007 32.21 32.50 31.74 31.93 374,674 -0.21(-0.65%)
Dec 11, 2007 32.32 32.40 32.10 32.14 579,855 -0.17(-0.53%)
Dec 10, 2007 31.49 32.48 31.49 32.31 769,288 +0.80(+2.54%)
Dec 07, 2007 31.39 31.72 31.23 31.51 715,538 +0.21(+0.67%)
Dec 06, 2007 30.68 31.43 30.68 31.30 581,264 +0.52(+1.69%)
Dec 05, 2007 30.90 31.07 30.54 30.78 561,101 +0.17(+0.56%)
Dec 04, 2007 31.07 31.13 30.58 30.61 609,112 -0.40(-1.29%)
Dec 03, 2007 31.64 31.77 30.98 31.01 554,560 -0.63(-1.99%)
Nov 30, 2007 31.48 31.71 30.76 31.64 1,257,180 +0.46(+1.48%)
Nov 29, 2007 31.17 31.55 30.99 31.18 499,395 -0.03(-0.10%)
Nov 28, 2007 30.67 31.21 30.53 31.21 679,724 +0.77(+2.53%)
Nov 27, 2007 29.87 30.49 29.67 30.44 820,144 +1.00(+3.40%)
Nov 26, 2007 29.55 29.82 29.40 29.44 305,389 -0.09(-0.30%)
Nov 23, 2007 29.70 29.77 29.47 29.53 73,086 +0.00(+0.00%)
Nov 21, 2007 29.47 29.72 29.17 29.53 397,220 -0.12(-0.40%)
Nov 20, 2007 29.86 29.97 29.29 29.65 477,790 -0.16(-0.54%)
Nov 19, 2007 30.22 30.42 29.75 29.81 764,589 -0.63(-2.07%)
Nov 16, 2007 30.55 30.55 30.00 30.44 582,795 -0.09(-0.29%)
Nov 15, 2007 30.43 30.55 30.35 30.53 486,445 +0.03(+0.10%)
Nov 14, 2007 30.28 30.55 30.10 30.50 555,559 +0.37(+1.23%)
Nov 13, 2007 29.75 30.20 29.64 30.13 327,635 +0.64(+2.17%)
Nov 12, 2007 29.33 29.98 29.27 29.49 424,646 +0.19(+0.65%)
Nov 09, 2007 29.08 29.62 29.08 29.30 632,999 +0.00(+0.00%)
Nov 08, 2007 29.15 29.35 28.82 29.30 491,258 +0.36(+1.24%)
Nov 07, 2007 29.09 29.30 28.88 28.94 417,222 -0.40(-1.36%)
Nov 06, 2007 29.01 29.36 28.85 29.34 684,212 +0.59(+2.05%)
Nov 05, 2007 29.06 29.21 28.74 28.75 922,988 -0.50(-1.71%)
Nov 02, 2007 30.05 30.05 28.98 29.25 875,546 -0.66(-2.21%)
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.