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 (%)
Apr 30, 2009 25.81 26.43 25.47 25.85 930,181 +0.39(+1.53%)
Apr 29, 2009 24.83 25.88 24.61 25.46 1,020,042 +0.47(+1.88%)
Apr 28, 2009 24.60 25.44 24.17 24.99 1,259,859 +0.38(+1.54%)
Apr 27, 2009 22.92 24.99 22.92 24.61 1,256,221 +0.95(+4.02%)
Apr 24, 2009 22.49 23.89 22.29 23.66 1,133,800 +1.17(+5.20%)
Apr 23, 2009 22.70 23.08 22.16 22.49 953,194 -0.22(-0.97%)
Apr 22, 2009 22.01 22.98 21.84 22.71 1,286,309 +0.57(+2.57%)
Apr 21, 2009 21.63 22.67 21.61 22.14 1,451,429 +0.35(+1.61%)
Apr 20, 2009 20.93 22.55 20.93 21.79 1,675,820 -0.90(-3.97%)
Apr 17, 2009 22.38 22.86 22.13 22.69 897,236 +0.39(+1.75%)
Apr 16, 2009 22.35 22.52 21.64 22.30 1,162,254 +0.17(+0.77%)
Apr 15, 2009 21.99 22.90 21.08 22.13 1,331,069 -0.68(-2.98%)
Apr 14, 2009 21.29 23.12 21.29 22.81 2,014,503 +1.54(+7.24%)
Apr 13, 2009 20.81 21.38 20.70 21.27 840,450 +0.35(+1.67%)
Apr 09, 2009 20.67 21.23 20.49 20.92 1,420,274 +0.67(+3.31%)
Apr 08, 2009 20.70 21.01 19.55 20.25 2,533,065 -0.56(-2.69%)
Apr 07, 2009 20.76 21.19 20.41 20.81 524,377 -0.21(-1.00%)
Apr 06, 2009 21.00 21.57 20.75 21.02 636,094 -0.21(-0.99%)
Apr 03, 2009 21.48 21.64 21.06 21.23 359,395 -0.15(-0.70%)
Apr 02, 2009 21.42 21.71 20.96 21.38 1,292,749 +0.40(+1.91%)
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.