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 (%)
Jun 28, 2013 49.09 49.33 48.63 48.84 418,253 -0.48(-0.97%)
Jun 27, 2013 49.14 49.55 49.14 49.32 0 +0.26(+0.53%)
Jun 26, 2013 49.18 49.53 49.02 49.06 0 +0.39(+0.80%)
Jun 25, 2013 49.00 49.50 48.40 48.67 0 -0.09(-0.18%)
Jun 24, 2013 48.91 49.75 48.53 48.76 0 +0.08(+0.16%)
Jun 21, 2013 48.76 49.22 48.13 48.68 543,597 -0.01(-0.01%)
Jun 20, 2013 49.77 49.77 48.53 48.69 0 -1.37(-2.74%)
Jun 19, 2013 50.83 51.28 49.63 50.06 0 -0.90(-1.77%)
Jun 18, 2013 51.59 51.60 50.94 50.96 0 -0.57(-1.11%)
Jun 17, 2013 52.66 52.77 51.31 51.53 0 -0.75(-1.43%)
Jun 14, 2013 52.57 52.87 52.04 52.28 0 -0.79(-1.49%)
Jun 13, 2013 51.80 53.29 51.46 53.07 419,543 +1.40(+2.71%)
Jun 12, 2013 52.12 52.22 51.35 51.67 280,874 +0.00(+0.00%)
Jun 11, 2013 51.73 52.63 51.36 51.67 484,170 -0.48(-0.92%)
Jun 10, 2013 52.09 52.62 51.34 52.15 0 +0.38(+0.73%)
Jun 07, 2013 51.49 51.99 50.89 51.77 0 +0.75(+1.47%)
Jun 06, 2013 49.41 51.12 48.85 51.02 0 +2.38(+4.89%)
Jun 05, 2013 49.21 49.24 48.24 48.64 0 -0.76(-1.54%)
Jun 04, 2013 49.89 50.25 48.99 49.40 0 -0.36(-0.72%)
Jun 03, 2013 49.87 49.87 48.93 49.76 208,003 +0.03(+0.06%)
May 31, 2013 49.43 50.18 49.28 49.73 276,162 +0.09(+0.18%)
May 30, 2013 48.17 49.84 48.17 49.64 0 +1.46(+3.03%)
May 29, 2013 48.69 48.92 47.75 48.18 140,359 -0.87(-1.77%)
May 28, 2013 48.57 49.19 48.54 49.05 228,220 +0.94(+1.95%)
May 24, 2013 47.77 48.31 47.52 48.11 0 +0.02(+0.04%)
May 23, 2013 47.24 48.13 46.79 48.09 0 +0.55(+1.16%)
May 22, 2013 47.49 48.22 47.29 47.54 0 +0.25(+0.53%)
May 21, 2013 47.48 47.48 47.13 47.29 0 -0.02(-0.04%)
May 20, 2013 47.30 47.50 47.12 47.31 0 -0.07(-0.15%)
May 17, 2013 47.39 47.50 47.13 47.38 0 +0.12(+0.25%)
May 16, 2013 47.70 47.86 47.12 47.26 108,018 -0.42(-0.88%)
May 15, 2013 47.56 47.77 47.34 47.68 0 +0.05(+0.10%)
May 13, 2013 47.97 47.97 47.42 47.63 0 -0.32(-0.67%)
May 10, 2013 47.71 48.24 47.36 47.95 0 +0.28(+0.59%)
May 09, 2013 48.10 48.24 47.25 47.67 0 -0.42(-0.87%)
May 08, 2013 47.56 48.10 46.66 48.09 0 +0.68(+1.43%)
May 07, 2013 47.50 47.88 47.22 47.41 0 -0.18(-0.38%)
May 06, 2013 47.64 47.89 47.37 47.59 0 -0.02(-0.04%)
May 03, 2013 48.30 48.06 47.55 47.61 0 -0.28(-0.58%)
May 02, 2013 47.01 48.01 46.78 47.89 0 +1.07(+2.29%)
May 01, 2013 48.05 48.13 46.49 46.82 0 -1.18(-2.46%)
Apr 30, 2013 47.72 48.16 47.45 48.00 0 +0.38(+0.80%)
Apr 29, 2013 47.73 49.78 47.25 47.62 1,090,330 +2.31(+5.10%)
Apr 26, 2013 44.50 45.49 44.38 45.31 265,243 +0.93(+2.10%)
Apr 25, 2013 45.02 45.09 44.31 44.38 0 -0.45(-1.00%)
Apr 24, 2013 44.60 45.06 44.37 44.83 0 +0.16(+0.36%)
Apr 23, 2013 44.54 44.98 44.00 44.67 532,751 +0.42(+0.95%)
Apr 22, 2013 44.72 44.72 43.76 44.25 257,098 -0.39(-0.87%)
Apr 19, 2013 44.37 44.84 44.02 44.64 182,231 +0.31(+0.70%)
Apr 18, 2013 44.40 44.52 43.13 44.33 684,422 +0.05(+0.11%)
Apr 17, 2013 45.49 45.53 44.05 44.28 468,503 -1.44(-3.15%)
Apr 16, 2013 44.90 45.83 44.18 45.72 476,930 +0.61(+1.35%)
Apr 15, 2013 46.04 46.17 44.72 45.11 414,851 -1.15(-2.49%)
Apr 12, 2013 45.99 46.64 45.73 46.26 373,273 +0.17(+0.37%)
Apr 11, 2013 44.52 46.10 44.51 46.09 648,843 +1.50(+3.36%)
Apr 10, 2013 45.40 45.88 44.26 44.59 1,120,775 -1.55(-3.36%)
Apr 09, 2013 46.72 46.88 45.52 46.14 398,152 -0.58(-1.24%)
Apr 08, 2013 46.76 46.79 46.15 46.72 247,602 +0.38(+0.82%)
Apr 05, 2013 46.08 46.48 45.69 46.34 305,532 -0.08(-0.17%)
Apr 04, 2013 46.78 47.12 45.97 46.42 357,144 -0.14(-0.30%)
Apr 03, 2013 48.09 48.09 46.19 46.56 795,337 -1.42(-2.96%)
Apr 02, 2013 49.00 49.19 47.84 47.98 396,159 -0.40(-0.83%)
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.