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 29, 2010 30.38 30.64 29.98 29.98 430,513 -0.27(-0.89%)
Jan 28, 2010 30.76 30.93 30.19 30.25 274,927 -0.53(-1.72%)
Jan 27, 2010 31.09 31.45 30.47 30.78 332,540 -0.33(-1.06%)
Jan 26, 2010 30.66 31.58 30.38 31.11 471,112 +0.51(+1.67%)
Jan 25, 2010 30.61 30.83 30.05 30.60 759,609 +0.29(+0.96%)
Jan 22, 2010 31.54 31.64 30.23 30.31 728,568 -1.19(-3.78%)
Jan 21, 2010 32.07 32.28 31.29 31.50 946,706 -0.45(-1.41%)
Jan 20, 2010 32.39 32.43 31.57 31.95 1,221,627 -0.84(-2.56%)
Jan 19, 2010 32.94 33.02 31.68 32.79 892,287 -0.22(-0.67%)
Jan 15, 2010 33.92 33.01 33.01 33.01 378,600 -0.85(-2.51%)
Jan 14, 2010 33.20 33.90 33.03 33.86 539,790 +0.49(+1.47%)
Jan 13, 2010 32.45 33.52 32.30 33.37 710,559 +1.16(+3.60%)
Jan 12, 2010 32.54 32.94 32.11 32.21 265,239 -0.75(-2.28%)
Jan 11, 2010 33.37 33.37 32.76 32.96 301,487 -0.24(-0.72%)
Jan 08, 2010 32.50 33.23 32.32 33.20 403,435 +0.70(+2.15%)
Jan 07, 2010 32.35 32.57 32.04 32.50 296,804 +0.17(+0.53%)
Jan 06, 2010 32.17 32.55 31.80 32.33 550,728 -0.04(-0.12%)
Jan 05, 2010 33.24 33.44 31.87 32.37 844,388 -0.83(-2.50%)
Jan 04, 2010 32.70 33.39 32.62 33.20 381,860 +0.67(+2.06%)
Dec 31, 2009 33.23 32.53 32.53 32.53 222,000 -0.62(-1.87%)
Dec 30, 2009 33.32 33.58 32.95 33.15 245,955 -0.22(-0.66%)
Dec 29, 2009 33.55 33.73 33.27 33.37 172,216 -0.24(-0.71%)
Dec 28, 2009 33.88 33.91 33.53 33.61 148,897 -0.27(-0.80%)
Dec 24, 2009 33.80 33.99 33.57 33.88 54,903 +0.23(+0.68%)
Dec 23, 2009 33.62 33.74 33.18 33.65 535,161 +0.19(+0.57%)
Dec 22, 2009 33.16 33.60 33.16 33.46 273,266 +0.30(+0.90%)
Dec 21, 2009 32.45 33.95 32.37 33.16 547,185 +0.76(+2.35%)
Dec 18, 2009 32.25 32.41 31.91 32.40 859,465 +0.36(+1.12%)
Dec 17, 2009 31.90 32.34 31.63 32.04 534,866 -0.15(-0.47%)
Dec 16, 2009 31.19 32.29 31.15 32.19 701,803 +1.01(+3.24%)
Dec 15, 2009 29.95 31.35 29.69 31.18 627,568 +1.21(+4.04%)
Dec 14, 2009 29.64 29.97 29.50 29.97 298,829 +0.52(+1.77%)
Dec 11, 2009 29.37 29.68 29.27 29.45 319,174 +0.16(+0.55%)
Dec 10, 2009 29.21 29.43 28.97 29.29 746,257 +0.28(+0.97%)
Dec 09, 2009 29.50 29.50 28.80 29.01 399,941 -0.60(-2.03%)
Dec 08, 2009 29.55 29.89 29.17 29.61 217,443 -0.18(-0.60%)
Dec 07, 2009 29.42 30.03 29.34 29.79 457,059 +0.53(+1.81%)
Dec 04, 2009 29.28 29.58 28.97 29.26 202,285 +0.24(+0.83%)
Dec 03, 2009 29.57 29.77 29.02 29.02 202,666 -0.37(-1.26%)
Dec 02, 2009 29.49 29.80 29.12 29.39 439,114 +0.14(+0.48%)
Dec 01, 2009 29.40 29.81 29.01 29.25 560,813 +0.22(+0.76%)
Nov 30, 2009 29.50 29.58 28.97 29.03 482,199 -0.59(-1.99%)
Nov 27, 2009 29.15 29.79 29.00 29.62 128,246 -0.24(-0.80%)
Nov 25, 2009 29.75 29.91 29.58 29.86 163,804 +0.07(+0.23%)
Nov 24, 2009 29.87 29.98 29.36 29.79 273,283 -0.02(-0.07%)
Nov 23, 2009 29.66 30.26 29.59 29.81 284,815 +0.42(+1.43%)
Nov 20, 2009 29.40 29.83 29.24 29.39 449,413 -0.31(-1.04%)
Nov 19, 2009 30.22 30.30 29.47 29.70 696,146 -0.61(-2.01%)
Nov 18, 2009 30.68 30.75 30.14 30.31 322,529 -0.30(-0.98%)
Nov 17, 2009 30.53 30.77 30.35 30.61 361,137 +0.08(+0.26%)
Nov 16, 2009 30.39 30.73 30.14 30.53 299,278 +0.21(+0.69%)
Nov 13, 2009 30.31 30.50 30.08 30.32 375,750 +0.14(+0.46%)
Nov 12, 2009 30.31 30.82 30.16 30.18 249,339 -0.33(-1.08%)
Nov 11, 2009 30.30 30.57 30.03 30.51 416,621 +0.26(+0.86%)
Nov 10, 2009 29.71 30.43 29.55 30.25 574,974 +0.47(+1.58%)
Nov 09, 2009 29.30 29.88 29.15 29.78 558,080 +0.78(+2.69%)
Nov 06, 2009 29.29 29.39 28.01 29.00 975,915 +0.00(+0.00%)
Nov 05, 2009 28.48 29.08 28.01 29.00 908,527 +0.74(+2.62%)
Nov 04, 2009 28.76 29.08 28.17 28.26 397,179 -0.29(-1.02%)
Nov 03, 2009 28.41 28.66 28.20 28.55 346,020 +0.11(+0.39%)
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.