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 (%)
Mar 30, 2007 37.95 38.34 37.61 38.22 260,667 +0.44(+1.16%)
Mar 29, 2007 38.05 38.05 37.44 37.78 265,364 -0.24(-0.63%)
Mar 28, 2007 37.82 38.04 37.51 38.02 201,710 +0.06(+0.16%)
Mar 27, 2007 38.12 38.20 37.73 37.96 320,181 -0.19(-0.50%)
Mar 26, 2007 38.39 38.49 38.00 38.15 208,653 -0.15(-0.39%)
Mar 23, 2007 38.04 38.39 37.80 38.30 207,381 +0.34(+0.90%)
Mar 22, 2007 37.91 38.24 37.82 37.96 311,438 -0.04(-0.11%)
Mar 21, 2007 38.11 38.24 37.54 38.00 441,884 -0.11(-0.29%)
Mar 20, 2007 37.59 38.11 37.33 38.11 428,676 +0.62(+1.65%)
Mar 19, 2007 37.05 37.71 36.97 37.49 653,706 +0.67(+1.82%)
Mar 16, 2007 36.88 37.10 36.72 36.82 173,095 -0.09(-0.24%)
Mar 15, 2007 36.32 36.95 36.31 36.91 200,210 +0.53(+1.46%)
Mar 14, 2007 36.25 36.54 35.85 36.38 369,886 +0.08(+0.22%)
Mar 13, 2007 36.79 36.71 36.03 36.30 376,117 -0.49(-1.33%)
Mar 12, 2007 36.75 36.95 36.50 36.79 251,965 +0.02(+0.05%)
Mar 09, 2007 37.02 37.09 36.69 36.77 419,706 -0.16(-0.43%)
Mar 08, 2007 36.65 37.09 36.64 36.93 331,256 +0.17(+0.46%)
Mar 07, 2007 36.61 36.77 36.18 36.76 363,990 +0.25(+0.68%)
Mar 06, 2007 36.11 36.58 35.98 36.51 362,526 +0.40(+1.11%)
Mar 05, 2007 35.95 36.60 35.77 36.11 531,946 +0.16(+0.45%)
Mar 02, 2007 36.29 36.68 35.94 35.95 315,765 -0.29(-0.80%)
Mar 01, 2007 36.47 36.64 35.94 36.24 514,470 -0.36(-0.98%)
Feb 28, 2007 36.75 36.95 36.48 36.60 677,508 -0.23(-0.62%)
Feb 27, 2007 37.22 37.22 36.48 36.83 283,062 -0.53(-1.42%)
Feb 26, 2007 37.83 37.83 37.17 37.36 202,687 -0.38(-1.01%)
Feb 23, 2007 38.22 38.22 37.64 37.74 176,269 -0.41(-1.07%)
Feb 22, 2007 37.50 38.46 37.50 38.15 332,966 +0.59(+1.57%)
Feb 21, 2007 38.17 38.49 37.43 37.56 536,161 -0.67(-1.75%)
Feb 20, 2007 37.88 38.38 37.63 38.23 357,832 +0.46(+1.22%)
Feb 16, 2007 37.33 38.07 37.25 37.77 610,362 +0.36(+0.96%)
Feb 15, 2007 37.35 37.89 37.20 37.41 491,631 +0.01(+0.03%)
Feb 14, 2007 37.37 37.69 37.23 37.40 294,933 +0.15(+0.40%)
Feb 13, 2007 37.30 37.60 37.04 37.25 289,272 +0.07(+0.19%)
Feb 12, 2007 36.92 37.40 36.70 37.18 344,904 +0.30(+0.81%)
Feb 09, 2007 37.00 37.07 36.69 36.88 441,887 -0.07(-0.19%)
Feb 08, 2007 37.26 37.49 36.91 36.95 796,757 +0.08(+0.22%)
Feb 07, 2007 36.84 37.06 35.70 36.87 1,128,765 +1.19(+3.34%)
Feb 06, 2007 35.62 35.74 35.22 35.68 628,128 +0.00(+0.00%)
Feb 05, 2007 35.33 36.59 35.27 35.68 1,269,778 +0.80(+2.29%)
Feb 02, 2007 34.40 34.93 34.33 34.88 497,103 +0.53(+1.54%)
Feb 01, 2007 34.01 34.40 34.01 34.35 352,716 +0.37(+1.09%)
Jan 31, 2007 33.90 34.26 33.50 33.98 307,071 +0.07(+0.21%)
Jan 30, 2007 33.51 33.93 33.25 33.91 384,007 +0.44(+1.31%)
Jan 29, 2007 33.62 33.78 33.35 33.47 258,707 -0.09(-0.27%)
Jan 26, 2007 33.64 33.64 33.40 33.56 251,455 -0.07(-0.21%)
Jan 25, 2007 33.62 33.65 33.17 33.63 402,281 +0.00(+0.00%)
Jan 24, 2007 33.64 33.71 33.36 33.63 293,521 +0.01(+0.03%)
Jan 23, 2007 33.66 33.85 33.45 33.62 477,870 -0.13(-0.39%)
Jan 22, 2007 33.60 33.76 33.26 33.75 441,089 +0.14(+0.42%)
Jan 19, 2007 33.24 33.61 33.03 33.61 354,937 +0.28(+0.84%)
Jan 18, 2007 33.56 33.87 33.20 33.33 373,537 -0.27(-0.80%)
Jan 17, 2007 33.80 34.06 33.51 33.60 281,981 -0.13(-0.39%)
Jan 16, 2007 32.90 33.75 32.86 33.73 454,380 +0.77(+2.34%)
Jan 12, 2007 33.64 33.64 32.74 32.96 503,392 -0.59(-1.76%)
Jan 11, 2007 33.10 33.85 33.10 33.55 485,771 +0.45(+1.36%)
Jan 10, 2007 33.22 33.36 32.99 33.10 299,240 -0.04(-0.12%)
Jan 09, 2007 33.46 33.67 32.99 33.14 386,683 -0.40(-1.19%)
Jan 08, 2007 33.28 33.62 33.11 33.54 519,567 +0.33(+0.99%)
Jan 05, 2007 32.94 33.56 32.75 33.21 949,840 -0.35(-1.04%)
Jan 04, 2007 33.49 33.61 33.13 33.56 694,630 -0.03(-0.09%)
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.