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, 2012 40.51 40.86 39.96 40.19 220,345 -0.15(-0.37%)
Jan 30, 2012 39.91 40.78 39.65 40.34 390,632 +0.17(+0.42%)
Jan 27, 2012 39.74 40.42 39.41 40.17 226,537 +0.27(+0.68%)
Jan 26, 2012 40.59 40.65 39.65 39.90 218,318 -0.62(-1.53%)
Jan 25, 2012 39.43 40.54 39.00 40.52 564,990 +0.97(+2.45%)
Jan 24, 2012 37.23 39.71 37.23 39.55 627,142 +2.12(+5.66%)
Jan 23, 2012 36.90 37.54 36.79 37.43 207,149 +0.59(+1.60%)
Jan 20, 2012 36.72 36.99 36.40 36.84 162,474 +0.24(+0.66%)
Jan 19, 2012 36.43 36.83 36.39 36.60 300,299 +0.22(+0.60%)
Jan 18, 2012 36.10 36.42 35.61 36.38 528,212 +0.34(+0.94%)
Jan 17, 2012 36.55 36.76 35.98 36.04 192,530 -0.12(-0.33%)
Jan 13, 2012 36.39 36.57 35.89 36.16 149,833 -0.36(-0.99%)
Jan 12, 2012 36.95 37.22 36.19 36.52 667,059 -0.39(-1.06%)
Jan 11, 2012 36.17 37.06 36.17 36.91 347,783 +0.55(+1.51%)
Jan 10, 2012 36.60 36.62 35.84 36.36 497,148 -0.08(-0.22%)
Jan 09, 2012 37.08 37.29 36.14 36.44 252,200 -0.46(-1.25%)
Jan 06, 2012 36.22 37.30 36.22 36.90 212,444 +0.70(+1.93%)
Jan 05, 2012 35.32 36.28 34.91 36.20 954,003 +0.62(+1.74%)
Jan 04, 2012 36.12 36.49 35.56 35.58 455,706 -1.57(-4.23%)
Dec 30, 2011 37.20 37.60 36.74 37.15 211,080 -0.05(-0.13%)
Dec 29, 2011 36.57 37.31 36.25 37.20 121,883 +0.72(+1.97%)
Dec 28, 2011 37.22 37.36 36.30 36.48 167,603 -0.84(-2.25%)
Dec 27, 2011 36.84 37.49 36.36 37.32 124,059 +0.31(+0.84%)
Dec 23, 2011 37.21 37.24 36.89 37.01 154,439 +0.08(+0.22%)
Dec 21, 2011 36.16 37.06 35.99 36.93 256,820 +0.70(+1.93%)
Dec 20, 2011 35.91 36.76 35.71 36.23 243,129 +0.95(+2.69%)
Dec 19, 2011 36.07 36.24 35.20 35.28 298,085 -0.59(-1.64%)
Dec 16, 2011 35.39 36.38 35.17 35.87 1,033,769 +0.54(+1.53%)
Dec 15, 2011 35.00 35.53 34.70 35.33 1,049,843 +0.65(+1.87%)
Dec 14, 2011 35.20 35.30 34.58 34.68 772,561 -0.79(-2.23%)
Dec 13, 2011 36.61 37.07 35.38 35.47 459,171 -0.82(-2.26%)
Dec 12, 2011 36.92 37.50 35.93 36.29 572,553 -1.07(-2.86%)
Dec 09, 2011 37.51 37.67 36.57 37.36 264,727 +0.07(+0.19%)
Dec 08, 2011 38.50 38.73 37.18 37.29 158,778 -1.52(-3.92%)
Dec 07, 2011 38.55 38.99 37.93 38.81 251,108 +0.04(+0.10%)
Dec 06, 2011 38.70 39.18 38.14 38.77 291,075 +0.00(+0.00%)
Dec 05, 2011 38.59 39.17 38.37 38.77 551,084 +1.08(+2.87%)
Dec 02, 2011 39.37 39.59 37.24 37.69 501,565 -1.35(-3.46%)
Dec 01, 2011 39.13 40.23 39.03 39.04 364,910 -0.19(-0.48%)
Nov 30, 2011 38.50 39.25 38.33 39.23 366,348 +1.68(+4.47%)
Nov 29, 2011 37.41 38.14 37.23 37.55 234,275 +0.17(+0.45%)
Nov 28, 2011 37.04 37.41 36.27 37.38 353,932 +1.31(+3.63%)
Nov 25, 2011 36.03 36.72 35.84 36.07 92,374 -0.10(-0.28%)
Nov 23, 2011 36.44 36.78 35.90 36.17 362,109 -0.69(-1.87%)
Nov 22, 2011 36.84 37.29 36.68 36.86 344,974 -0.01(-0.03%)
Nov 21, 2011 36.95 37.05 36.50 36.87 433,439 -0.66(-1.76%)
Nov 18, 2011 37.82 38.02 37.48 37.53 334,728 -0.11(-0.29%)
Nov 17, 2011 37.78 37.92 37.13 37.64 405,517 -0.22(-0.58%)
Nov 16, 2011 38.92 39.01 37.85 37.86 261,874 -1.45(-3.69%)
Nov 15, 2011 39.34 39.56 38.68 39.31 133,168 -0.23(-0.58%)
Nov 14, 2011 39.41 40.11 39.16 39.54 311,501 +0.06(+0.15%)
Nov 11, 2011 39.08 40.10 38.93 39.48 365,164 +0.91(+2.36%)
Nov 10, 2011 38.41 38.73 37.83 38.57 439,956 +0.60(+1.58%)
Nov 09, 2011 38.47 38.79 37.66 37.97 724,871 -1.35(-3.43%)
Nov 08, 2011 39.16 39.50 38.28 39.32 438,430 +0.45(+1.16%)
Nov 07, 2011 38.60 39.22 38.09 38.87 302,151 +0.32(+0.83%)
Nov 04, 2011 38.31 38.59 37.88 38.55 504,373 +0.02(+0.05%)
Nov 03, 2011 38.60 39.12 37.83 38.53 516,212 +0.38(+1.00%)
Nov 02, 2011 38.76 38.76 37.78 38.15 605,622 +0.03(+0.08%)
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.