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 (%)
Apr 30, 2010 39.20 39.59 38.11 38.18 688,188 -1.09(-2.78%)
Apr 29, 2010 38.08 39.27 37.89 39.27 474,677 +1.54(+4.08%)
Apr 28, 2010 37.99 38.05 37.59 37.73 665,086 -0.05(-0.13%)
Apr 27, 2010 38.75 39.61 37.62 37.78 852,658 -0.85(-2.20%)
Apr 26, 2010 39.01 39.36 38.53 38.63 598,832 -0.47(-1.20%)
Apr 23, 2010 38.30 39.12 38.05 39.10 472,784 +0.93(+2.44%)
Apr 22, 2010 37.86 38.30 37.23 38.17 345,458 +0.20(+0.53%)
Apr 21, 2010 38.54 38.65 37.86 37.97 425,680 -0.50(-1.30%)
Apr 20, 2010 37.11 38.52 36.80 38.47 571,822 +1.56(+4.23%)
Apr 19, 2010 36.28 37.22 36.01 36.91 818,396 -0.17(-0.46%)
Apr 16, 2010 37.24 37.57 36.66 37.08 550,665 -0.35(-0.94%)
Apr 15, 2010 37.02 37.46 36.82 37.43 438,511 +0.30(+0.81%)
Apr 14, 2010 37.47 37.67 37.03 37.13 331,413 -0.30(-0.80%)
Apr 13, 2010 37.89 38.07 37.32 37.43 477,981 -0.41(-1.08%)
Apr 12, 2010 37.68 38.03 37.67 37.84 396,340 +0.06(+0.16%)
Apr 09, 2010 37.90 38.14 37.50 37.78 504,086 -0.05(-0.13%)
Apr 08, 2010 37.68 37.83 37.18 37.83 353,824 +0.02(+0.05%)
Apr 07, 2010 37.67 37.96 37.48 37.81 779,899 +0.00(+0.00%)
Apr 06, 2010 37.41 38.00 37.41 37.81 478,321 +0.32(+0.85%)
Apr 05, 2010 37.60 37.72 37.35 37.49 347,290 -0.02(-0.05%)
Apr 01, 2010 37.21 37.51 37.51 37.51 479,300 +0.68(+1.86%)
Mar 31, 2010 37.12 37.36 36.75 36.83 390,803 -0.52(-1.41%)
Mar 30, 2010 37.24 37.45 36.89 37.35 436,222 +0.22(+0.59%)
Mar 29, 2010 37.35 37.35 36.78 37.13 486,782 -0.01(-0.03%)
Mar 26, 2010 37.62 37.71 37.10 37.14 425,677 -0.26(-0.70%)
Mar 25, 2010 37.29 37.83 36.89 37.40 851,918 +0.15(+0.40%)
Mar 24, 2010 37.86 37.86 37.13 37.25 1,200,910 -0.65(-1.72%)
Mar 23, 2010 37.90 37.95 37.36 37.90 806,148 -0.01(-0.03%)
Mar 22, 2010 35.84 37.95 35.84 37.91 1,234,985 +2.07(+5.78%)
Mar 19, 2010 35.60 36.08 35.58 35.84 571,575 +0.22(+0.62%)
Mar 18, 2010 35.49 36.02 35.25 35.62 583,685 +0.25(+0.71%)
Mar 17, 2010 35.00 35.67 34.85 35.37 474,810 +0.47(+1.35%)
Mar 16, 2010 34.33 34.93 34.01 34.90 391,836 +0.51(+1.48%)
Mar 15, 2010 33.99 34.47 33.49 34.39 718,529 +0.59(+1.75%)
Mar 12, 2010 33.97 33.97 33.12 33.80 468,748 -0.12(-0.35%)
Mar 11, 2010 32.93 33.98 32.93 33.92 609,735 +0.74(+2.23%)
Mar 10, 2010 32.63 33.20 32.53 33.18 696,008 +0.45(+1.37%)
Mar 09, 2010 32.64 32.97 32.64 32.73 571,782 -0.14(-0.43%)
Mar 08, 2010 32.72 33.00 32.57 32.87 347,357 +0.03(+0.09%)
Mar 05, 2010 32.65 33.12 32.48 32.84 314,145 +0.28(+0.86%)
Mar 04, 2010 31.82 32.63 31.55 32.56 1,030,300 +0.69(+2.17%)
Mar 03, 2010 31.94 32.05 31.73 31.87 382,932 +0.05(+0.16%)
Mar 02, 2010 31.29 31.94 31.27 31.82 472,694 +0.50(+1.60%)
Mar 01, 2010 30.64 31.36 30.50 31.32 486,612 +0.82(+2.69%)
Feb 26, 2010 30.22 30.64 30.10 30.50 309,401 +0.21(+0.69%)
Feb 25, 2010 30.50 30.65 30.05 30.29 685,531 -0.56(-1.82%)
Feb 24, 2010 31.25 31.50 30.78 30.85 386,972 -0.27(-0.87%)
Feb 23, 2010 31.52 31.85 30.94 31.12 566,727 -0.39(-1.24%)
Feb 22, 2010 31.35 32.18 31.35 31.51 646,712 -0.44(-1.38%)
Feb 19, 2010 30.80 32.26 30.80 31.95 1,048,474 +1.55(+5.10%)
Feb 18, 2010 30.91 30.98 30.20 30.40 992,896 -0.35(-1.14%)
Feb 17, 2010 31.32 31.32 30.72 30.75 505,538 -0.44(-1.41%)
Feb 16, 2010 30.93 31.22 30.41 31.19 233,814 +0.53(+1.73%)
Feb 12, 2010 29.54 30.66 30.66 30.66 400,300 +0.83(+2.78%)
Feb 11, 2010 29.33 29.87 29.08 29.83 240,018 +0.54(+1.84%)
Feb 10, 2010 29.69 30.12 29.17 29.29 416,482 -0.40(-1.35%)
Feb 09, 2010 29.32 29.73 28.88 29.69 422,519 +0.67(+2.31%)
Feb 08, 2010 29.26 29.52 28.93 29.02 320,462 -0.28(-0.96%)
Feb 05, 2010 29.66 29.66 28.48 29.30 508,267 -0.40(-1.35%)
Feb 04, 2010 30.40 30.40 29.69 29.70 496,287 -0.84(-2.75%)
Feb 03, 2010 31.13 31.19 30.50 30.54 329,391 -0.64(-2.05%)
Feb 02, 2010 30.40 31.22 30.26 31.18 414,507 +0.95(+3.14%)
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.