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 30, 2009 27.22 27.49 26.15 27.06 769,820 +0.00(+0.00%)
Sep 29, 2009 27.61 27.78 27.00 27.06 907,954 -0.61(-2.20%)
Sep 28, 2009 27.53 28.28 27.33 27.67 559,603 +0.31(+1.13%)
Sep 25, 2009 27.61 27.96 27.15 27.36 647,462 -0.19(-0.69%)
Sep 24, 2009 27.84 28.09 26.88 27.55 1,341,396 -0.56(-1.99%)
Sep 23, 2009 28.30 28.39 27.86 28.11 1,122,994 -0.07(-0.25%)
Sep 22, 2009 27.28 28.29 26.99 28.18 1,825,703 +1.00(+3.68%)
Sep 21, 2009 26.38 27.20 26.23 27.18 1,044,577 +0.61(+2.30%)
Sep 18, 2009 26.40 26.70 26.27 26.57 720,706 +0.26(+0.99%)
Sep 17, 2009 26.03 26.40 25.95 26.31 671,374 +0.17(+0.65%)
Sep 16, 2009 26.00 26.20 25.78 26.14 932,894 +0.26(+1.00%)
Sep 15, 2009 25.86 26.00 25.41 25.88 1,022,265 +0.08(+0.31%)
Sep 14, 2009 25.03 25.88 25.00 25.80 1,470,096 +0.82(+3.28%)
Sep 11, 2009 24.94 25.20 24.86 24.98 633,035 +0.00(+0.00%)
Sep 10, 2009 24.53 25.00 24.38 24.98 578,725 +0.36(+1.46%)
Sep 09, 2009 24.30 24.76 24.24 24.62 617,607 +0.40(+1.65%)
Sep 08, 2009 24.73 25.12 24.16 24.22 691,495 -0.37(-1.50%)
Sep 04, 2009 24.33 24.59 24.23 24.59 258,057 +0.17(+0.70%)
Sep 03, 2009 24.40 24.49 23.94 24.42 366,299 +0.18(+0.74%)
Sep 02, 2009 24.45 24.89 24.13 24.24 477,525 -0.19(-0.78%)
Sep 01, 2009 25.13 25.30 24.32 24.43 698,781 -0.70(-2.79%)
Aug 31, 2009 25.27 25.43 24.83 25.13 717,866 -0.23(-0.91%)
Aug 28, 2009 25.52 25.56 25.17 25.36 489,282 -0.08(-0.31%)
Aug 27, 2009 25.54 25.61 24.92 25.44 544,914 +0.02(+0.08%)
Aug 26, 2009 25.55 25.92 25.24 25.42 552,495 -0.32(-1.24%)
Aug 25, 2009 25.58 25.86 25.34 25.74 686,358 +0.18(+0.70%)
Aug 24, 2009 25.62 25.71 25.30 25.56 577,620 +0.06(+0.24%)
Aug 21, 2009 25.54 25.64 25.32 25.50 531,924 +0.18(+0.71%)
Aug 20, 2009 25.53 25.85 25.26 25.32 696,517 -0.37(-1.44%)
Aug 19, 2009 25.49 25.91 25.31 25.69 669,517 -0.07(-0.27%)
Aug 18, 2009 26.07 26.37 25.46 25.76 626,841 -0.15(-0.58%)
Aug 17, 2009 25.16 26.08 25.16 25.91 553,113 +0.28(+1.09%)
Aug 14, 2009 25.67 25.76 25.25 25.63 421,768 -0.14(-0.54%)
Aug 13, 2009 25.59 25.91 25.26 25.77 363,615 +0.33(+1.30%)
Aug 12, 2009 25.25 25.65 25.10 25.44 547,818 +0.04(+0.16%)
Aug 11, 2009 25.48 25.53 25.09 25.40 884,429 -0.01(-0.04%)
Aug 10, 2009 24.92 25.69 24.92 25.41 850,250 +0.32(+1.28%)
Aug 07, 2009 25.44 26.59 24.90 25.09 3,549,192 -2.95(-10.52%)
Aug 06, 2009 28.25 28.55 27.69 28.04 659,323 -0.28(-0.99%)
Aug 05, 2009 29.00 29.00 28.18 28.32 648,217 -0.73(-2.51%)
Aug 04, 2009 29.06 29.34 28.70 29.05 676,404 +0.09(+0.31%)
Aug 03, 2009 28.34 29.07 27.73 28.96 1,167,686 +1.30(+4.70%)
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%)
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.