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 28, 2012 43.14 43.23 42.69 42.78 177,550 -0.46(-1.06%)
Sep 27, 2012 43.06 43.46 42.73 43.24 114,998 +0.39(+0.91%)
Sep 26, 2012 42.57 43.11 42.26 42.85 153,016 +0.14(+0.33%)
Sep 25, 2012 42.86 43.39 42.59 42.71 155,301 -0.05(-0.12%)
Sep 24, 2012 42.87 43.43 42.71 42.76 154,979 -0.21(-0.49%)
Sep 21, 2012 43.31 43.37 42.92 42.97 207,415 -0.03(-0.07%)
Sep 20, 2012 43.21 43.87 42.76 43.00 118,917 -0.25(-0.58%)
Sep 19, 2012 43.37 43.58 43.13 43.25 188,903 -0.08(-0.18%)
Sep 18, 2012 43.39 43.81 43.08 43.33 241,442 -0.01(-0.02%)
Sep 17, 2012 42.86 43.60 42.49 43.34 197,180 +0.07(+0.16%)
Sep 14, 2012 42.36 43.86 42.00 43.27 308,473 +0.73(+1.72%)
Sep 13, 2012 41.55 42.61 41.37 42.54 351,120 +0.92(+2.21%)
Sep 12, 2012 41.24 41.71 39.25 41.62 163,643 +0.18(+0.43%)
Sep 11, 2012 41.40 41.57 41.28 41.44 85,841 +0.02(+0.05%)
Sep 10, 2012 41.54 41.81 41.32 41.42 145,681 -0.17(-0.41%)
Sep 07, 2012 41.86 41.89 41.46 41.59 117,106 -0.31(-0.74%)
Sep 06, 2012 41.38 42.20 41.38 41.90 137,880 +0.80(+1.95%)
Sep 05, 2012 41.07 41.43 40.79 41.10 185,154 +0.10(+0.24%)
Sep 04, 2012 40.52 41.06 40.00 41.00 174,851 +0.58(+1.43%)
Aug 31, 2012 40.76 40.76 40.21 40.42 143,225 -0.04(-0.10%)
Aug 30, 2012 40.57 40.73 40.40 40.46 118,029 -0.26(-0.64%)
Aug 29, 2012 40.67 40.88 40.49 40.72 139,705 +0.15(+0.37%)
Aug 27, 2012 40.45 40.78 40.33 40.57 115,453 +0.30(+0.74%)
Aug 24, 2012 40.24 40.57 39.89 40.27 161,908 +0.02(+0.05%)
Aug 23, 2012 40.33 40.53 38.71 40.25 193,483 -0.07(-0.17%)
Aug 22, 2012 40.70 40.86 40.24 40.32 130,274 -0.42(-1.03%)
Aug 21, 2012 40.56 41.27 40.46 40.74 520,833 +0.23(+0.57%)
Aug 20, 2012 39.52 40.57 39.50 40.51 302,373 +0.41(+1.02%)
Aug 17, 2012 39.84 40.19 38.88 40.10 390,717 +0.33(+0.83%)
Aug 16, 2012 39.25 39.81 39.01 39.77 295,226 +0.40(+1.02%)
Aug 15, 2012 39.09 39.49 38.98 39.37 109,209 +0.32(+0.82%)
Aug 14, 2012 39.02 39.42 38.73 39.05 213,409 +0.25(+0.64%)
Aug 13, 2012 38.50 38.87 38.31 38.80 97,953 +0.19(+0.49%)
Aug 10, 2012 38.54 38.80 38.29 38.61 102,027 +0.02(+0.05%)
Aug 09, 2012 38.80 39.21 38.49 38.59 186,825 -0.27(-0.69%)
Aug 08, 2012 38.25 38.87 38.00 38.86 187,375 +0.36(+0.94%)
Aug 07, 2012 37.88 38.75 37.60 38.50 171,378 +0.77(+2.04%)
Aug 06, 2012 38.10 38.10 37.23 37.73 241,150 -0.32(-0.84%)
Aug 03, 2012 37.95 38.49 37.49 38.05 127,814 +0.62(+1.66%)
Aug 02, 2012 37.62 37.71 36.62 37.43 208,213 -0.34(-0.90%)
Aug 01, 2012 38.38 38.55 37.54 37.77 183,367 -0.35(-0.92%)
Jul 31, 2012 37.77 38.31 37.56 38.12 373,506 +0.10(+0.26%)
Jul 30, 2012 38.37 38.95 37.60 38.02 320,769 -0.19(-0.50%)
Jul 27, 2012 38.20 38.35 37.53 38.21 384,266 -0.26(-0.68%)
Jul 26, 2012 38.73 38.73 37.90 38.47 276,326 +0.18(+0.47%)
Jul 25, 2012 37.97 38.44 37.27 38.29 256,727 +0.49(+1.30%)
Jul 24, 2012 38.29 38.30 37.48 37.80 188,950 -0.48(-1.25%)
Jul 23, 2012 38.60 38.63 37.48 38.28 300,575 -0.73(-1.87%)
Jul 20, 2012 39.20 39.47 38.74 39.01 125,321 -0.37(-0.94%)
Jul 19, 2012 40.17 40.31 39.28 39.38 167,596 -0.72(-1.80%)
Jul 18, 2012 39.19 40.71 38.49 40.10 284,508 -0.27(-0.67%)
Jul 17, 2012 40.23 40.59 39.76 40.37 153,320 +0.24(+0.61%)
Jul 16, 2012 40.24 40.30 39.80 40.12 153,608 -0.12(-0.31%)
Jul 13, 2012 39.82 40.45 39.55 40.25 320,184 +0.63(+1.59%)
Jul 12, 2012 39.67 39.91 39.00 39.62 194,042 -0.34(-0.85%)
Jul 11, 2012 39.74 40.31 39.53 39.96 173,742 +0.20(+0.50%)
Jul 10, 2012 40.60 40.68 39.60 39.76 197,708 -0.53(-1.32%)
Jul 09, 2012 40.18 40.40 39.90 40.29 263,436 +0.38(+0.95%)
Jul 06, 2012 39.47 40.42 39.32 39.91 673,130 +0.07(+0.18%)
Jul 05, 2012 39.73 40.46 39.49 39.84 451,148 -0.02(-0.05%)
Jul 03, 2012 40.41 40.70 39.51 39.86 371,671 -0.96(-2.35%)
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.