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 (%)
Jul 31, 2009 28.71 28.91 27.50 27.66 880,937 -1.04(-3.62%)
Jul 30, 2009 29.03 29.37 28.53 28.70 573,430 +0.05(+0.17%)
Jul 29, 2009 27.74 28.90 27.73 28.65 884,984 +1.05(+3.80%)
Jul 28, 2009 26.50 28.21 26.50 27.60 826,478 +1.29(+4.90%)
Jul 27, 2009 26.50 26.75 25.99 26.31 401,911 -0.41(-1.53%)
Jul 24, 2009 26.05 26.75 25.74 26.72 333,641 +0.46(+1.75%)
Jul 23, 2009 26.01 26.51 25.91 26.26 323,761 +0.31(+1.19%)
Jul 22, 2009 26.17 26.61 25.81 25.95 353,325 -0.38(-1.44%)
Jul 21, 2009 26.35 26.59 25.96 26.33 383,609 +0.03(+0.11%)
Jul 20, 2009 26.19 26.35 25.85 26.30 378,871 +0.15(+0.57%)
Jul 17, 2009 26.78 26.80 26.04 26.15 737,567 -0.55(-2.06%)
Jul 16, 2009 25.76 26.84 25.59 26.70 604,836 +0.83(+3.21%)
Jul 15, 2009 25.65 26.06 25.09 25.87 523,918 +0.52(+2.05%)
Jul 14, 2009 25.11 25.36 24.66 25.35 640,350 +0.10(+0.40%)
Jul 13, 2009 24.46 25.32 24.14 25.25 479,337 +0.30(+1.20%)
Jul 10, 2009 25.15 25.61 24.64 24.95 396,373 -0.17(-0.68%)
Jul 09, 2009 25.56 25.56 24.92 25.12 579,847 -0.48(-1.88%)
Jul 08, 2009 26.24 26.25 25.15 25.60 606,208 -0.38(-1.46%)
Jul 07, 2009 25.09 26.26 25.01 25.98 919,971 +0.93(+3.71%)
Jul 06, 2009 25.44 25.64 24.80 25.05 801,905 -0.38(-1.49%)
Jul 02, 2009 26.20 26.38 25.34 25.43 576,364 -0.95(-3.60%)
Jul 01, 2009 26.09 26.90 26.00 26.38 556,061 +0.13(+0.50%)
Jun 30, 2009 26.31 26.61 25.91 26.25 690,700 +0.02(+0.08%)
Jun 29, 2009 26.17 26.25 25.52 26.23 564,811 +0.05(+0.19%)
Jun 26, 2009 26.30 26.50 25.84 26.18 401,234 -0.31(-1.17%)
Jun 25, 2009 25.95 26.76 24.88 26.49 1,025,159 +1.47(+5.88%)
Jun 24, 2009 24.51 25.34 24.51 25.02 612,949 +0.51(+2.08%)
Jun 23, 2009 25.15 25.20 24.31 24.51 763,783 -0.43(-1.72%)
Jun 22, 2009 25.57 25.78 24.94 24.94 758,399 -0.78(-3.03%)
Jun 19, 2009 26.25 26.78 25.58 25.72 787,394 -0.46(-1.76%)
Jun 18, 2009 25.72 26.41 25.29 26.18 895,577 +0.43(+1.67%)
Jun 17, 2009 26.24 26.39 25.64 25.75 937,225 -0.53(-2.02%)
Jun 16, 2009 27.00 27.38 25.95 26.28 992,179 -0.64(-2.38%)
Jun 15, 2009 27.49 27.49 25.59 26.92 1,563,681 -0.46(-1.68%)
Jun 12, 2009 28.92 28.92 27.25 27.38 1,402,838 -1.56(-5.39%)
Jun 11, 2009 29.01 29.82 28.84 28.94 1,409,269 -0.06(-0.21%)
Jun 10, 2009 29.04 29.14 28.55 29.00 1,415,568 +0.19(+0.66%)
Jun 09, 2009 28.53 29.12 28.06 28.81 1,292,535 +0.38(+1.34%)
Jun 08, 2009 27.96 28.61 27.36 28.43 1,608,272 +0.54(+1.94%)
Jun 05, 2009 27.47 27.95 26.98 27.89 1,146,791 +0.54(+1.97%)
Jun 04, 2009 27.30 27.61 26.80 27.35 701,385 +0.04(+0.15%)
Jun 03, 2009 28.20 28.20 27.10 27.31 831,590 -0.85(-3.02%)
Jun 02, 2009 28.38 29.21 27.82 28.16 1,284,507 -0.16(-0.56%)
Jun 01, 2009 28.82 29.76 28.23 28.32 1,606,033 +1.07(+3.93%)
May 29, 2009 27.13 27.25 26.43 27.25 728,913 +0.54(+2.02%)
May 28, 2009 26.59 27.43 26.34 26.71 870,479 -0.79(-2.87%)
May 27, 2009 27.38 27.93 26.89 27.50 925,966 -0.03(-0.11%)
May 26, 2009 26.17 27.69 25.81 27.53 980,567 +1.28(+4.88%)
May 22, 2009 26.89 27.02 26.12 26.25 451,241 -0.44(-1.65%)
May 21, 2009 27.51 28.18 26.42 26.69 1,198,573 -0.73(-2.66%)
May 20, 2009 26.68 28.20 26.53 27.42 1,486,399 +1.06(+4.02%)
May 19, 2009 24.77 26.81 24.50 26.36 1,645,847 +0.62(+2.41%)
May 18, 2009 25.25 25.78 24.67 25.74 2,216,496 +0.49(+1.94%)
May 15, 2009 26.57 26.57 25.09 25.25 2,048,941 -1.35(-5.08%)
May 14, 2009 27.00 27.09 26.32 26.60 551,944 -0.25(-0.93%)
May 13, 2009 26.99 27.39 26.48 26.85 951,156 -0.34(-1.25%)
May 12, 2009 27.55 27.72 26.61 27.19 1,315,955 -0.11(-0.40%)
May 11, 2009 27.77 27.89 27.10 27.30 1,104,943 +0.03(+0.11%)
May 08, 2009 26.75 27.47 26.29 27.27 1,035,235 +0.70(+2.63%)
May 07, 2009 26.70 27.85 26.34 26.57 1,156,087 +0.15(+0.57%)
May 06, 2009 27.13 27.28 26.14 26.42 930,574 -0.56(-2.08%)
May 05, 2009 26.22 27.30 26.13 26.98 1,324,014 +0.86(+3.29%)
May 04, 2009 25.99 26.22 24.57 26.12 1,950,522 -0.29(-1.10%)
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.