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 (%)
Aug 30, 2002 30.67 31.05 29.85 30.24 354,100 -0.43(-1.40%)
Aug 29, 2002 30.12 30.74 29.44 30.67 546,792 +0.61(+2.03%)
Aug 28, 2002 31.29 31.29 29.39 30.06 710,108 -1.33(-4.24%)
Aug 27, 2002 33.09 33.10 31.12 31.39 972,094 -1.51(-4.59%)
Aug 26, 2002 32.58 32.90 32.10 32.90 342,192 +0.55(+1.70%)
Aug 23, 2002 32.50 32.51 31.89 32.35 420,507 -0.11(-0.34%)
Aug 22, 2002 31.85 32.49 31.73 32.46 315,000 +0.60(+1.88%)
Aug 21, 2002 31.28 31.86 31.21 31.86 478,550 +0.60(+1.92%)
Aug 20, 2002 31.28 31.50 31.02 31.26 361,845 +1.61(+5.42%)
Aug 16, 2002 29.60 30.33 29.53 29.65 32,230,000 -0.30(-0.99%)
Aug 15, 2002 31.01 31.62 29.92 29.95 652,980 -1.05(-3.39%)
Aug 14, 2002 30.00 31.00 29.25 31.00 909,600 +0.99(+3.30%)
Aug 13, 2002 31.21 31.43 29.85 30.01 1,045,119 -1.21(-3.88%)
Aug 12, 2002 32.30 32.30 31.22 31.22 822,918 -2.47(-7.33%)
Aug 07, 2002 33.90 34.22 32.93 33.69 302,576 +0.00(+0.00%)
Aug 06, 2002 33.72 34.88 33.47 33.69 498,100 +0.14(+0.42%)
Aug 05, 2002 33.35 34.15 33.29 33.55 508,240 +0.15(+0.45%)
Aug 02, 2002 33.53 34.79 33.20 33.40 758,168 -0.70(-2.05%)
Aug 01, 2002 34.01 34.80 33.59 34.10 348,400 +0.05(+0.15%)
Jul 31, 2002 32.77 34.53 32.29 34.05 292,200 +1.27(+3.87%)
Jul 30, 2002 33.62 33.77 32.02 32.78 382,289 -0.87(-2.59%)
Jul 29, 2002 32.33 33.91 31.75 33.65 312,366 +1.36(+4.21%)
Jul 26, 2002 32.05 32.45 31.65 32.29 408,802 +0.45(+1.41%)
Jul 25, 2002 33.59 33.60 31.59 31.84 1,077,134 -1.77(-5.27%)
Jul 24, 2002 31.13 34.25 30.57 33.61 841,800 +2.24(+7.14%)
Jul 23, 2002 30.90 31.58 29.85 31.37 1,011,600 +0.99(+3.26%)
Jul 22, 2002 32.28 32.56 29.31 30.38 739,100 -1.91(-5.92%)
Jul 19, 2002 33.48 33.65 31.70 32.29 486,500 -2.39(-6.89%)
Jul 17, 2002 32.02 34.70 32.02 34.68 618,700 +1.35(+4.05%)
Jul 12, 2002 33.61 34.45 32.91 33.33 686,700 -0.29(-0.86%)
Jul 11, 2002 32.69 33.91 31.50 33.62 665,300 +1.03(+3.16%)
Jul 10, 2002 32.64 33.26 32.37 32.59 587,100 -0.03(-0.09%)
Jul 09, 2002 34.20 34.49 32.45 32.62 500,000 -1.58(-4.62%)
Jul 08, 2002 35.49 35.45 33.91 34.20 668,200 -1.29(-3.63%)
Jul 05, 2002 35.31 35.78 34.80 35.49 314,600 +0.40(+1.14%)
Jul 04, 2002 33.66 35.24 33.64 35.09 803,200 +0.00(+0.00%)
Jul 03, 2002 33.66 35.24 33.64 35.09 802,700 +1.19(+3.51%)
Jul 02, 2002 34.17 34.70 31.54 33.90 826,100 -0.21(-0.62%)
Jul 01, 2002 36.30 36.54 33.61 34.11 938,200 -2.20(-6.06%)
Jun 28, 2002 36.71 37.10 36.00 36.31 1,448,200 -0.30(-0.82%)
Jun 27, 2002 37.45 37.83 36.46 36.61 563,100 -0.78(-2.09%)
Jun 26, 2002 36.37 37.51 36.10 37.39 532,800 +0.65(+1.77%)
Jun 25, 2002 38.01 38.22 36.33 36.74 513,900 -2.12(-5.46%)
Jun 21, 2002 40.07 40.39 39.12 38.86 459,100 -0.95(-2.39%)
Jun 20, 2002 41.50 41.50 39.59 39.81 603,100 -1.50(-3.63%)
Jun 19, 2002 40.48 41.83 40.31 41.31 530,300 +0.91(+2.25%)
Jun 18, 2002 40.32 40.70 40.15 40.40 563,100 +0.10(+0.25%)
Jun 17, 2002 39.50 40.48 39.49 40.30 482,900 +0.85(+2.15%)
Jun 14, 2002 39.40 39.88 38.21 39.45 521,300 +1.09(+2.84%)
Jun 12, 2002 38.95 39.09 38.14 38.36 419,400 -0.39(-1.01%)
Jun 11, 2002 38.81 39.50 38.70 38.75 1,034,200 +0.53(+1.39%)
Jun 10, 2002 38.13 38.69 37.86 38.22 393,900 +0.08(+0.21%)
Jun 07, 2002 37.22 38.14 36.99 38.14 1,030,100 +0.92(+2.47%)
Jun 06, 2002 37.84 37.95 35.85 37.22 755,800 -0.86(-2.26%)
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.