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 (%)
Oct 31, 2003 25.96 26.00 25.64 25.74 550,349 -0.05(-0.19%)
Oct 30, 2003 25.67 26.33 25.69 25.79 733,313 +0.12(+0.47%)
Oct 29, 2003 25.13 25.85 24.90 25.67 1,498,847 -0.31(-1.19%)
Oct 28, 2003 27.65 28.69 25.65 25.98 3,734,629 +1.71(+7.04%)
Oct 27, 2003 24.27 24.34 23.73 24.27 401,900 +0.26(+1.09%)
Oct 24, 2003 23.27 24.30 23.10 24.01 496,400 +0.77(+3.31%)
Oct 23, 2003 23.25 23.54 23.09 23.24 466,200 -0.14(-0.60%)
Oct 22, 2003 23.49 23.68 22.51 23.38 691,200 -0.42(-1.76%)
Oct 21, 2003 23.96 24.10 23.25 23.80 1,024,227 -0.89(-3.60%)
Oct 20, 2003 24.56 24.88 24.15 24.69 490,841 +0.19(+0.78%)
Oct 17, 2003 24.55 24.75 24.24 24.50 640,444 +0.00(+0.00%)
Oct 16, 2003 23.80 24.60 23.55 24.50 1,178,291 +0.70(+2.94%)
Oct 15, 2003 24.49 24.83 23.64 23.80 2,525,185 -1.77(-6.92%)
Oct 14, 2003 25.43 25.59 25.20 25.57 375,173 +0.22(+0.87%)
Oct 13, 2003 24.83 25.45 24.77 25.35 780,503 +0.60(+2.42%)
Oct 10, 2003 24.95 24.96 24.75 24.75 458,105 -0.16(-0.64%)
Oct 09, 2003 24.83 24.97 24.69 24.91 550,713 +0.22(+0.89%)
Oct 08, 2003 24.75 25.16 24.69 24.69 370,546 -0.25(-1.00%)
Oct 07, 2003 24.72 24.98 24.69 24.94 473,008 +0.22(+0.89%)
Oct 06, 2003 24.75 25.07 24.45 24.72 593,075 +0.05(+0.20%)
Oct 03, 2003 24.99 24.99 24.53 24.67 755,622 +0.21(+0.86%)
Oct 02, 2003 24.12 24.68 24.11 24.46 716,262 +0.44(+1.83%)
Oct 01, 2003 24.26 24.26 23.51 24.02 1,176,538 -0.17(-0.70%)
Sep 30, 2003 24.39 24.60 23.97 24.19 924,907 -0.19(-0.78%)
Sep 29, 2003 24.11 24.51 24.06 24.38 975,123 +0.31(+1.29%)
Sep 26, 2003 24.13 24.30 24.01 24.07 522,017 -0.03(-0.12%)
Sep 25, 2003 24.28 24.47 24.06 24.10 557,673 -0.25(-1.03%)
Sep 24, 2003 24.44 24.44 24.05 24.35 922,071 -0.10(-0.41%)
Sep 23, 2003 24.50 24.75 24.07 24.45 1,069,228 -0.05(-0.20%)
Sep 22, 2003 24.99 25.07 24.45 24.50 450,851 -0.58(-2.31%)
Sep 19, 2003 25.18 25.50 24.62 25.08 770,484 -0.03(-0.12%)
Sep 18, 2003 25.36 25.45 24.89 25.11 416,956 +0.06(+0.24%)
Sep 17, 2003 25.98 26.00 24.95 25.05 1,261,288 -0.94(-3.62%)
Sep 16, 2003 26.62 26.70 25.78 25.99 1,157,983 -0.68(-2.55%)
Sep 15, 2003 27.34 27.46 26.65 26.67 398,400 -0.68(-2.49%)
Sep 12, 2003 27.20 27.57 26.61 27.35 465,500 +0.06(+0.22%)
Sep 11, 2003 26.91 27.45 26.91 27.29 212,600 +0.28(+1.04%)
Sep 10, 2003 27.26 27.31 26.75 27.01 519,000 -0.30(-1.10%)
Sep 09, 2003 28.01 28.06 27.10 27.31 563,600 -0.87(-3.09%)
Sep 08, 2003 27.85 28.37 27.77 28.18 464,600 +0.37(+1.33%)
Sep 05, 2003 28.37 28.51 27.65 27.81 466,564 -0.77(-2.70%)
Sep 04, 2003 27.86 28.73 27.78 28.58 552,300 +0.83(+2.99%)
Sep 03, 2003 28.55 28.62 27.62 27.75 791,700 -0.89(-3.11%)
Sep 02, 2003 28.79 28.89 28.43 28.64 918,800 -0.17(-0.59%)
Aug 29, 2003 28.98 29.10 28.80 28.81 508,200 -0.20(-0.69%)
Aug 28, 2003 28.68 29.44 28.36 29.01 607,900 +0.34(+1.19%)
Aug 27, 2003 28.32 28.84 27.88 28.67 481,200 +0.23(+0.81%)
Aug 26, 2003 27.65 28.48 27.55 28.44 485,600 +0.58(+2.08%)
Aug 25, 2003 27.43 27.99 27.37 27.86 429,200 +0.40(+1.46%)
Aug 22, 2003 27.86 28.22 27.43 27.46 359,300 -0.54(-1.93%)
Aug 21, 2003 27.30 28.03 27.30 28.00 410,100 +0.54(+1.97%)
Aug 20, 2003 27.85 27.90 27.29 27.46 407,400 -0.54(-1.93%)
Aug 19, 2003 27.66 28.37 27.66 28.00 445,000 +0.27(+0.97%)
Aug 18, 2003 27.42 27.75 27.23 27.73 692,100 +0.29(+1.06%)
Aug 15, 2003 27.38 27.50 26.25 27.44 133,200 +0.04(+0.15%)
Aug 14, 2003 27.86 28.10 27.31 27.40 570,000 -0.57(-2.04%)
Aug 13, 2003 27.61 28.05 27.38 27.97 714,400 +0.28(+1.01%)
Aug 12, 2003 27.37 27.73 27.07 27.69 344,600 +0.28(+1.02%)
Aug 11, 2003 27.22 27.82 27.12 27.41 584,500 +0.31(+1.14%)
Aug 08, 2003 26.95 27.26 26.67 27.10 620,100 +0.38(+1.42%)
Aug 07, 2003 26.71 27.15 26.44 26.72 756,000 +0.02(+0.07%)
Aug 06, 2003 27.14 27.25 26.57 26.70 623,000 -0.50(-1.84%)
Aug 05, 2003 27.96 28.19 27.18 27.20 739,900 -1.11(-3.92%)
Aug 04, 2003 26.61 28.40 26.57 28.31 1,476,000 +0.28(+1.00%)
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.