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 (%)
Sep 29, 2006 36.00 36.06 35.31 35.32 294,156 -0.60(-1.67%)
Sep 28, 2006 36.32 36.32 35.46 35.92 250,963 -0.32(-0.88%)
Sep 27, 2006 36.02 36.35 35.78 36.24 223,074 +0.10(+0.28%)
Sep 26, 2006 35.83 36.26 35.69 36.14 264,465 +0.20(+0.56%)
Sep 25, 2006 36.25 36.31 35.67 35.94 299,418 -0.17(-0.47%)
Sep 22, 2006 36.63 36.63 35.56 36.11 300,394 -0.48(-1.31%)
Sep 21, 2006 36.91 36.91 36.36 36.59 481,947 -0.19(-0.52%)
Sep 20, 2006 35.95 37.10 35.85 36.78 593,524 +0.97(+2.71%)
Sep 19, 2006 35.63 36.08 35.56 35.81 438,988 +0.18(+0.51%)
Sep 18, 2006 36.28 36.28 35.42 35.63 410,924 -0.59(-1.63%)
Sep 15, 2006 36.23 36.30 35.85 36.22 548,985 +0.05(+0.14%)
Sep 14, 2006 35.80 36.28 35.51 36.17 384,518 +0.34(+0.95%)
Sep 13, 2006 35.73 35.92 35.35 35.83 459,839 +0.21(+0.59%)
Sep 12, 2006 34.75 35.67 34.75 35.62 489,387 +0.94(+2.71%)
Sep 11, 2006 34.30 34.80 34.16 34.68 494,702 +0.32(+0.93%)
Sep 08, 2006 34.25 34.51 34.23 34.36 241,268 +0.02(+0.06%)
Sep 07, 2006 34.44 34.74 34.25 34.34 546,400 -0.07(-0.20%)
Sep 06, 2006 34.28 34.59 34.22 34.41 749,615 +0.05(+0.15%)
Sep 05, 2006 34.29 34.69 34.13 34.36 530,518 +0.26(+0.76%)
Sep 01, 2006 34.13 34.13 33.87 34.10 335,533 +0.05(+0.15%)
Aug 31, 2006 34.34 34.38 33.50 34.05 546,082 -0.14(-0.41%)
Aug 30, 2006 33.98 34.78 33.78 34.19 971,679 +0.42(+1.24%)
Aug 29, 2006 33.39 33.97 33.05 33.77 410,967 +0.50(+1.50%)
Aug 28, 2006 33.04 33.43 32.93 33.27 186,564 +0.33(+1.00%)
Aug 25, 2006 33.04 33.25 32.77 32.94 302,100 -0.23(-0.69%)
Aug 24, 2006 33.16 33.28 32.91 33.17 330,650 +0.10(+0.30%)
Aug 23, 2006 32.80 33.45 32.78 33.07 455,086 +0.43(+1.32%)
Aug 22, 2006 31.82 32.69 31.82 32.64 590,506 +0.72(+2.26%)
Aug 21, 2006 31.65 32.25 31.65 31.92 317,095 +0.09(+0.28%)
Aug 18, 2006 31.66 32.12 31.47 31.83 445,475 +0.28(+0.89%)
Aug 17, 2006 31.21 32.00 31.06 31.55 378,921 +0.43(+1.38%)
Aug 16, 2006 31.43 31.48 31.05 31.12 470,099 -0.14(-0.45%)
Aug 15, 2006 31.68 31.79 31.16 31.26 385,011 -0.14(-0.45%)
Aug 14, 2006 31.27 31.71 31.09 31.40 306,339 +0.26(+0.83%)
Aug 11, 2006 31.71 31.72 31.01 31.14 733,191 -0.72(-2.26%)
Aug 10, 2006 30.91 32.15 30.89 31.86 1,172,052 -0.35(-1.09%)
Aug 09, 2006 32.50 32.59 32.11 32.21 283,432 -0.17(-0.53%)
Aug 08, 2006 32.70 33.01 32.07 32.38 406,493 -0.36(-1.10%)
Aug 07, 2006 32.64 32.95 32.51 32.74 231,196 -0.03(-0.09%)
Aug 04, 2006 32.90 32.90 32.50 32.77 372,421 +0.05(+0.15%)
Aug 03, 2006 33.17 33.22 32.66 32.72 434,167 -0.45(-1.36%)
Aug 02, 2006 33.25 33.51 33.02 33.17 491,026 -0.11(-0.33%)
Aug 01, 2006 33.71 33.80 33.15 33.28 526,961 -0.41(-1.22%)
Jul 31, 2006 33.80 33.84 33.01 33.69 703,562 -0.03(-0.09%)
Jul 28, 2006 33.91 34.30 32.51 33.72 1,340,742 -0.54(-1.58%)
Jul 27, 2006 34.27 34.48 33.65 34.26 437,903 +0.11(+0.32%)
Jul 26, 2006 34.29 34.46 33.65 34.15 909,894 -0.10(-0.29%)
Jul 25, 2006 34.89 34.89 34.20 34.25 705,621 -0.47(-1.35%)
Jul 24, 2006 35.13 35.50 34.46 34.72 933,941 -0.34(-0.97%)
Jul 21, 2006 35.16 35.16 34.66 35.06 627,944 -0.19(-0.54%)
Jul 20, 2006 34.54 37.20 34.21 35.25 2,176,346 +0.91(+2.65%)
Jul 19, 2006 34.00 34.65 33.75 34.34 740,132 +0.73(+2.17%)
Jul 18, 2006 33.64 33.68 33.09 33.61 406,235 -0.07(-0.21%)
Jul 17, 2006 33.68 34.03 33.41 33.68 408,463 -0.11(-0.33%)
Jul 14, 2006 33.74 33.80 33.08 33.79 658,912 +0.14(+0.42%)
Jul 13, 2006 33.64 34.01 33.49 33.65 707,170 -0.06(-0.18%)
Jul 12, 2006 33.85 34.25 33.48 33.71 646,902 -0.28(-0.82%)
Jul 11, 2006 33.64 34.15 33.54 33.99 647,993 +0.25(+0.74%)
Jul 10, 2006 32.20 34.76 32.20 33.74 1,036,808 +1.12(+3.43%)
Jul 07, 2006 32.01 33.17 32.01 32.62 669,295 +0.55(+1.71%)
Jul 06, 2006 32.15 32.41 31.81 32.07 326,316 -0.01(-0.03%)
Jul 05, 2006 32.10 32.16 31.35 32.08 540,326 -0.04(-0.12%)
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.