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, 2012 35.46 36.09 35.38 35.98 1,221,045 +0.45(+1.27%)
Nov 29, 2012 35.74 35.74 35.32 35.53 705,336 +0.07(+0.20%)
Nov 28, 2012 35.02 35.53 34.72 35.46 730,605 +0.27(+0.77%)
Nov 27, 2012 36.49 36.69 35.09 35.19 850,932 -1.37(-3.75%)
Nov 26, 2012 36.40 36.70 35.72 36.56 411,889 -0.06(-0.16%)
Nov 23, 2012 36.27 36.83 36.16 36.62 48,952 +0.42(+1.16%)
Nov 21, 2012 36.23 36.56 36.06 36.20 284,252 +0.05(+0.14%)
Nov 20, 2012 36.15 36.78 35.65 36.15 228,036 -0.04(-0.11%)
Nov 19, 2012 35.47 36.30 35.44 36.19 875,093 +0.85(+2.41%)
Nov 16, 2012 35.59 35.89 35.34 35.34 333,152 -0.12(-0.34%)
Nov 15, 2012 35.54 35.71 35.04 35.46 190,333 -0.03(-0.08%)
Nov 14, 2012 35.15 36.23 35.15 35.49 257,124 -0.64(-1.77%)
Nov 13, 2012 36.57 36.60 36.03 36.13 233,908 -0.57(-1.55%)
Nov 12, 2012 36.34 37.07 36.13 36.70 391,176 +0.40(+1.10%)
Nov 09, 2012 36.65 36.85 36.00 36.30 309,862 -0.03(-0.08%)
Nov 08, 2012 37.01 37.07 36.02 36.33 341,999 -0.69(-1.86%)
Nov 07, 2012 38.18 39.20 36.72 37.02 637,925 -0.05(-0.13%)
Nov 06, 2012 38.12 38.12 36.56 37.07 785,369 -0.80(-2.11%)
Nov 05, 2012 36.61 38.02 36.26 37.87 646,840 +1.41(+3.87%)
Nov 02, 2012 36.21 37.25 35.47 36.46 966,978 -0.97(-2.59%)
Nov 01, 2012 35.40 37.54 35.09 37.43 781,250 +2.09(+5.91%)
Oct 31, 2012 35.71 36.63 34.37 35.34 895,439 -0.82(-2.27%)
Oct 26, 2012 38.48 36.16 36.16 36.16 2,445,400 -3.88(-9.69%)
Oct 25, 2012 40.03 40.30 39.66 40.04 301,466 +0.22(+0.55%)
Oct 24, 2012 39.73 40.43 39.69 39.82 199,027 -0.24(-0.60%)
Oct 23, 2012 40.81 40.81 39.63 40.06 168,751 -0.69(-1.69%)
Oct 19, 2012 42.00 42.00 40.51 40.75 207,995 -0.80(-1.93%)
Oct 18, 2012 42.15 42.15 41.24 41.55 89,341 -0.16(-0.38%)
Oct 17, 2012 41.82 42.19 41.56 41.71 174,748 -0.09(-0.22%)
Oct 16, 2012 42.02 42.17 41.53 41.80 185,036 +0.13(+0.31%)
Oct 15, 2012 40.95 41.72 40.95 41.67 464,282 +0.28(+0.68%)
Oct 12, 2012 41.71 41.82 41.19 41.39 100,465 -0.36(-0.86%)
Oct 11, 2012 41.71 42.13 41.54 41.75 191,762 +0.15(+0.36%)
Oct 10, 2012 41.24 41.83 41.10 41.60 169,103 +0.36(+0.87%)
Oct 09, 2012 43.19 43.19 41.24 41.24 363,878 -1.37(-3.22%)
Oct 08, 2012 42.58 42.82 42.40 42.61 112,748 -0.12(-0.28%)
Oct 05, 2012 42.49 43.34 42.49 42.73 193,713 -0.11(-0.26%)
Oct 04, 2012 43.36 43.61 41.74 42.84 418,061 -0.54(-1.24%)
Oct 03, 2012 43.59 43.86 43.21 43.38 235,253 -0.03(-0.07%)
Oct 02, 2012 43.27 43.83 42.82 43.41 221,757 +0.52(+1.21%)
Oct 01, 2012 42.41 43.02 41.77 42.89 327,744 +0.11(+0.26%)
Sep 28, 2012 43.14 43.23 42.69 42.78 177,550 -0.46(-1.06%)
Sep 27, 2012 43.06 43.46 42.73 43.24 114,998 +0.39(+0.91%)
Sep 26, 2012 42.57 43.11 42.26 42.85 153,016 +0.14(+0.33%)
Sep 25, 2012 42.86 43.39 42.59 42.71 155,301 -0.05(-0.12%)
Sep 24, 2012 42.87 43.43 42.71 42.76 154,979 -0.21(-0.49%)
Sep 21, 2012 43.31 43.37 42.92 42.97 207,415 -0.03(-0.07%)
Sep 20, 2012 43.21 43.87 42.76 43.00 118,917 -0.25(-0.58%)
Sep 19, 2012 43.37 43.58 43.13 43.25 188,903 -0.08(-0.18%)
Sep 18, 2012 43.39 43.81 43.08 43.33 241,442 -0.01(-0.02%)
Sep 17, 2012 42.86 43.60 42.49 43.34 197,180 +0.07(+0.16%)
Sep 14, 2012 42.36 43.86 42.00 43.27 308,473 +0.73(+1.72%)
Sep 13, 2012 41.55 42.61 41.37 42.54 351,120 +0.92(+2.21%)
Sep 12, 2012 41.24 41.71 39.25 41.62 163,643 +0.18(+0.43%)
Sep 11, 2012 41.40 41.57 41.28 41.44 85,841 +0.02(+0.05%)
Sep 10, 2012 41.54 41.81 41.32 41.42 145,681 -0.17(-0.41%)
Sep 07, 2012 41.86 41.89 41.46 41.59 117,106 -0.31(-0.74%)
Sep 06, 2012 41.38 42.20 41.38 41.90 137,880 +0.80(+1.95%)
Sep 05, 2012 41.07 41.43 40.79 41.10 185,154 +0.10(+0.24%)
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.