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, 2010 35.43 36.02 35.02 35.06 1,053,756 +0.00(+0.00%)
Sep 29, 2010 34.05 35.15 34.00 35.06 560,972 +1.05(+3.09%)
Sep 28, 2010 34.09 34.21 33.70 34.01 478,312 +0.03(+0.09%)
Sep 27, 2010 34.09 34.31 33.78 33.98 348,548 -0.15(-0.44%)
Sep 24, 2010 34.28 34.28 33.94 34.13 476,544 +0.14(+0.41%)
Sep 23, 2010 34.17 34.69 33.96 33.99 614,296 -0.51(-1.48%)
Sep 22, 2010 34.80 35.12 34.21 34.50 789,035 -0.49(-1.40%)
Sep 21, 2010 35.65 35.78 34.96 34.99 498,647 -0.78(-2.18%)
Sep 20, 2010 35.60 35.87 35.15 35.77 783,311 +0.19(+0.53%)
Sep 17, 2010 34.78 35.62 34.46 35.58 786,800 -1.11(-3.03%)
Sep 15, 2010 33.01 36.76 32.64 36.69 1,775,819 +3.53(+10.65%)
Sep 14, 2010 32.75 33.42 32.05 33.16 332,305 +0.47(+1.44%)
Sep 13, 2010 33.05 33.30 32.67 32.69 211,208 -0.12(-0.37%)
Sep 10, 2010 32.89 33.25 32.54 32.81 270,049 -0.11(-0.33%)
Sep 09, 2010 32.34 33.20 32.33 32.92 342,435 +0.91(+2.84%)
Sep 08, 2010 32.09 32.33 31.82 32.01 221,001 +0.05(+0.16%)
Sep 07, 2010 32.31 32.54 31.93 31.96 236,455 -0.56(-1.72%)
Sep 03, 2010 32.43 33.21 32.33 32.52 291,110 +0.44(+1.37%)
Sep 02, 2010 31.44 32.11 31.18 32.08 300,275 +0.59(+1.87%)
Sep 01, 2010 30.84 31.78 30.50 31.49 314,023 +1.09(+3.59%)
Aug 31, 2010 30.58 30.78 30.00 30.40 463,999 -0.39(-1.27%)
Aug 30, 2010 30.99 31.20 30.70 30.79 305,492 -0.27(-0.87%)
Aug 27, 2010 31.06 31.27 30.56 31.06 272,835 +0.32(+1.04%)
Aug 26, 2010 30.86 31.03 30.41 30.74 407,095 -0.13(-0.42%)
Aug 25, 2010 30.14 30.87 30.04 30.87 304,251 +0.53(+1.75%)
Aug 24, 2010 30.76 31.06 30.11 30.34 774,388 -0.81(-2.60%)
Aug 23, 2010 31.47 32.02 30.88 31.15 371,039 -0.37(-1.17%)
Aug 20, 2010 31.84 32.08 31.29 31.52 261,768 -0.38(-1.19%)
Aug 19, 2010 32.20 32.36 31.68 31.90 428,030 -0.44(-1.36%)
Aug 18, 2010 32.59 32.88 32.04 32.34 694,480 -0.25(-0.77%)
Aug 17, 2010 31.93 32.82 31.70 32.59 377,558 +0.97(+3.07%)
Aug 16, 2010 31.36 31.67 30.96 31.62 281,844 +0.15(+0.48%)
Aug 13, 2010 31.32 31.70 31.23 31.47 292,506 -0.01(-0.03%)
Aug 12, 2010 31.19 31.69 30.98 31.48 266,294 -0.14(-0.44%)
Aug 11, 2010 32.39 32.44 31.30 31.62 645,458 -1.13(-3.45%)
Aug 10, 2010 32.76 33.06 32.53 32.75 244,327 -0.40(-1.21%)
Aug 09, 2010 32.50 33.29 32.32 33.15 298,067 +0.69(+2.13%)
Aug 06, 2010 32.21 32.76 31.93 32.46 467,174 -0.13(-0.40%)
Aug 05, 2010 32.71 33.16 32.35 32.59 527,076 -0.22(-0.67%)
Aug 04, 2010 32.27 34.19 32.27 32.81 1,009,477 +0.74(+2.31%)
Aug 03, 2010 30.51 32.33 30.50 32.07 979,484 +1.60(+5.25%)
Aug 02, 2010 31.51 32.15 30.18 30.47 861,332 -0.44(-1.42%)
Jul 30, 2010 29.80 31.12 29.73 30.91 390,791 +0.91(+3.03%)
Jul 29, 2010 30.56 30.75 29.70 30.00 475,566 -0.29(-0.96%)
Jul 28, 2010 31.66 31.72 30.22 30.29 583,099 -1.27(-4.02%)
Jul 27, 2010 31.14 32.07 31.14 31.56 766,520 +0.60(+1.94%)
Jul 26, 2010 30.03 31.18 30.02 30.96 622,718 +0.91(+3.03%)
Jul 23, 2010 29.86 30.30 29.84 30.05 312,266 +0.03(+0.10%)
Jul 22, 2010 29.93 30.81 29.79 30.02 602,923 +0.31(+1.04%)
Jul 21, 2010 31.18 31.26 29.33 29.71 791,654 -1.17(-3.79%)
Jul 20, 2010 30.39 31.24 30.17 30.88 473,113 +0.24(+0.78%)
Jul 19, 2010 31.04 32.60 30.38 30.64 247,129 -0.36(-1.16%)
Jul 16, 2010 32.00 32.13 30.92 31.00 383,587 -1.06(-3.31%)
Jul 15, 2010 31.53 32.31 31.46 32.06 450,252 +0.60(+1.91%)
Jul 14, 2010 31.02 31.54 30.97 31.46 335,413 +0.29(+0.93%)
Jul 13, 2010 30.93 31.38 30.62 31.17 533,842 +0.58(+1.90%)
Jul 12, 2010 30.83 30.98 30.29 30.59 138,151 -0.30(-0.97%)
Jul 09, 2010 31.09 31.43 30.64 30.89 205,424 -0.14(-0.45%)
Jul 08, 2010 30.41 31.15 30.31 31.03 346,791 +0.94(+3.12%)
Jul 07, 2010 29.90 30.55 29.62 30.09 395,659 +0.20(+0.67%)
Jul 06, 2010 30.58 30.78 29.73 29.89 491,850 -0.41(-1.35%)
Jul 02, 2010 31.03 31.03 30.20 30.30 339,490 -0.51(-1.66%)
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.