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 (%)
Nov 30, 2010 35.92 36.27 35.72 36.22 498,117 -0.06(-0.17%)
Nov 29, 2010 36.12 36.41 35.79 36.28 260,701 +0.02(+0.06%)
Nov 26, 2010 36.28 36.37 35.97 36.26 98,312 -0.25(-0.68%)
Nov 24, 2010 36.37 36.51 36.51 36.51 184,344 +0.50(+1.39%)
Nov 23, 2010 35.97 36.16 35.61 36.01 317,151 -0.27(-0.74%)
Nov 22, 2010 35.90 36.43 35.77 36.28 286,762 +0.32(+0.89%)
Nov 19, 2010 35.88 36.12 35.72 35.96 486,800 -0.02(-0.06%)
Nov 18, 2010 35.94 36.14 35.69 35.98 455,811 +0.39(+1.10%)
Nov 17, 2010 35.54 35.82 35.37 35.59 418,781 +0.15(+0.42%)
Nov 16, 2010 35.22 35.71 35.11 35.44 660,673 -0.15(-0.42%)
Nov 15, 2010 35.72 35.72 35.30 35.59 308,973 +0.10(+0.28%)
Nov 12, 2010 35.99 36.06 35.25 35.49 415,253 -0.61(-1.69%)
Nov 11, 2010 35.57 36.15 35.50 36.10 345,838 +0.51(+1.43%)
Nov 10, 2010 34.80 35.59 34.53 35.59 413,687 +0.84(+2.42%)
Nov 09, 2010 35.22 35.40 34.69 34.75 290,805 -0.30(-0.86%)
Nov 08, 2010 34.58 35.41 34.45 35.05 311,755 +0.43(+1.24%)
Nov 05, 2010 34.60 34.86 34.50 34.62 259,495 +0.11(+0.32%)
Nov 04, 2010 33.86 34.64 33.55 34.51 567,107 +1.01(+3.01%)
Nov 03, 2010 33.55 33.85 33.05 33.50 507,160 -0.05(-0.15%)
Nov 02, 2010 33.43 33.73 33.17 33.55 600,448 +0.27(+0.81%)
Nov 01, 2010 34.22 34.41 32.88 33.28 629,998 -0.64(-1.89%)
Oct 29, 2010 34.80 35.05 33.36 33.92 1,061,721 -1.60(-4.50%)
Oct 28, 2010 35.13 37.00 34.97 35.52 767,700 +0.73(+2.10%)
Oct 27, 2010 34.33 34.89 34.33 34.79 413,298 -0.03(-0.09%)
Oct 25, 2010 34.86 35.19 34.68 34.82 202,142 +0.14(+0.40%)
Oct 22, 2010 34.45 34.75 34.30 34.68 236,868 +0.35(+1.02%)
Oct 21, 2010 34.64 34.78 33.98 34.33 240,750 -0.12(-0.35%)
Oct 20, 2010 34.51 34.73 34.26 34.45 381,670 +0.07(+0.20%)
Oct 19, 2010 35.40 35.45 34.25 34.38 460,528 -1.50(-4.18%)
Oct 18, 2010 35.44 35.90 35.35 35.88 243,920 +0.55(+1.56%)
Oct 15, 2010 35.72 35.86 35.11 35.33 340,647 -0.05(-0.14%)
Oct 14, 2010 35.70 35.87 35.03 35.38 302,181 -0.32(-0.90%)
Oct 13, 2010 35.36 35.86 35.12 35.70 330,125 +0.60(+1.71%)
Oct 12, 2010 35.32 35.35 34.93 35.10 229,485 -0.12(-0.34%)
Oct 11, 2010 35.14 35.40 34.89 35.22 189,985 +0.05(+0.14%)
Oct 08, 2010 35.00 35.25 34.84 35.17 317,850 +0.07(+0.20%)
Oct 07, 2010 35.50 35.55 34.63 35.10 486,736 -0.11(-0.31%)
Oct 06, 2010 35.13 35.44 34.87 35.21 615,284 -0.10(-0.28%)
Oct 05, 2010 34.96 35.46 34.66 35.31 319,236 +0.78(+2.26%)
Oct 04, 2010 35.68 35.88 34.46 34.53 804,556 -0.49(-1.40%)
Oct 01, 2010 35.46 35.53 34.60 35.02 257,818 -0.04(-0.11%)
Sep 30, 2010 35.43 36.02 35.02 35.06 1,053,756 +0.00(+0.00%)
Sep 29, 2010 34.05 35.15 34.00 35.06 560,972 +1.05(+3.09%)
Sep 28, 2010 34.09 34.21 33.70 34.01 478,312 +0.03(+0.09%)
Sep 27, 2010 34.09 34.31 33.78 33.98 348,548 -0.15(-0.44%)
Sep 24, 2010 34.28 34.28 33.94 34.13 476,544 +0.14(+0.41%)
Sep 23, 2010 34.17 34.69 33.96 33.99 614,296 -0.51(-1.48%)
Sep 22, 2010 34.80 35.12 34.21 34.50 789,035 -0.49(-1.40%)
Sep 21, 2010 35.65 35.78 34.96 34.99 498,647 -0.78(-2.18%)
Sep 20, 2010 35.60 35.87 35.15 35.77 783,311 +0.19(+0.53%)
Sep 17, 2010 34.78 35.62 34.46 35.58 786,800 -1.11(-3.03%)
Sep 15, 2010 33.01 36.76 32.64 36.69 1,775,819 +3.53(+10.65%)
Sep 14, 2010 32.75 33.42 32.05 33.16 332,305 +0.47(+1.44%)
Sep 13, 2010 33.05 33.30 32.67 32.69 211,208 -0.12(-0.37%)
Sep 10, 2010 32.89 33.25 32.54 32.81 270,049 -0.11(-0.33%)
Sep 09, 2010 32.34 33.20 32.33 32.92 342,435 +0.91(+2.84%)
Sep 08, 2010 32.09 32.33 31.82 32.01 221,001 +0.05(+0.16%)
Sep 07, 2010 32.31 32.54 31.93 31.96 236,455 -0.56(-1.72%)
Sep 03, 2010 32.43 33.21 32.33 32.52 291,110 +0.44(+1.37%)
Sep 02, 2010 31.44 32.11 31.18 32.08 300,275 +0.59(+1.87%)
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.