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, 2013 47.72 48.16 47.45 48.00 0 +0.38(+0.80%)
Apr 29, 2013 47.73 49.78 47.25 47.62 1,090,330 +2.31(+5.10%)
Apr 26, 2013 44.50 45.49 44.38 45.31 265,243 +0.93(+2.10%)
Apr 25, 2013 45.02 45.09 44.31 44.38 0 -0.45(-1.00%)
Apr 24, 2013 44.60 45.06 44.37 44.83 0 +0.16(+0.36%)
Apr 23, 2013 44.54 44.98 44.00 44.67 532,751 +0.42(+0.95%)
Apr 22, 2013 44.72 44.72 43.76 44.25 257,098 -0.39(-0.87%)
Apr 19, 2013 44.37 44.84 44.02 44.64 182,231 +0.31(+0.70%)
Apr 18, 2013 44.40 44.52 43.13 44.33 684,422 +0.05(+0.11%)
Apr 17, 2013 45.49 45.53 44.05 44.28 468,503 -1.44(-3.15%)
Apr 16, 2013 44.90 45.83 44.18 45.72 476,930 +0.61(+1.35%)
Apr 15, 2013 46.04 46.17 44.72 45.11 414,851 -1.15(-2.49%)
Apr 12, 2013 45.99 46.64 45.73 46.26 373,273 +0.17(+0.37%)
Apr 11, 2013 44.52 46.10 44.51 46.09 648,843 +1.50(+3.36%)
Apr 10, 2013 45.40 45.88 44.26 44.59 1,120,775 -1.55(-3.36%)
Apr 09, 2013 46.72 46.88 45.52 46.14 398,152 -0.58(-1.24%)
Apr 08, 2013 46.76 46.79 46.15 46.72 247,602 +0.38(+0.82%)
Apr 05, 2013 46.08 46.48 45.69 46.34 305,532 -0.08(-0.17%)
Apr 04, 2013 46.78 47.12 45.97 46.42 357,144 -0.14(-0.30%)
Apr 03, 2013 48.09 48.09 46.19 46.56 795,337 -1.42(-2.96%)
Apr 02, 2013 49.00 49.19 47.84 47.98 396,159 -0.40(-0.83%)
Apr 01, 2013 48.56 48.83 47.92 48.38 263,375 -0.08(-0.17%)
Mar 28, 2013 48.64 48.79 48.20 48.46 221,939 -0.04(-0.08%)
Mar 27, 2013 48.38 48.64 48.09 48.50 159,398 +0.07(+0.14%)
Mar 26, 2013 47.97 48.46 47.89 48.43 231,331 +0.57(+1.19%)
Mar 25, 2013 48.08 48.61 47.80 47.86 323,762 +0.18(+0.38%)
Mar 22, 2013 47.49 47.84 47.32 47.68 211,840 +0.49(+1.04%)
Mar 21, 2013 46.67 47.73 46.63 47.19 494,988 -0.49(-1.03%)
Mar 20, 2013 47.23 48.01 47.23 47.68 327,021 +0.52(+1.10%)
Mar 19, 2013 47.15 47.65 46.88 47.16 189,980 +0.07(+0.15%)
Mar 18, 2013 46.90 47.67 46.46 47.09 337,048 -0.01(-0.02%)
Mar 15, 2013 46.88 47.17 46.65 47.10 915,997 +0.27(+0.58%)
Mar 14, 2013 46.58 47.01 46.44 46.83 184,146 +0.50(+1.08%)
Mar 13, 2013 46.55 46.82 46.08 46.33 417,743 -0.26(-0.56%)
Mar 12, 2013 46.25 46.88 46.08 46.59 527,256 +0.03(+0.06%)
Mar 11, 2013 45.09 46.58 45.00 46.56 492,306 +1.40(+3.10%)
Mar 08, 2013 45.04 45.58 44.89 45.16 345,900 +0.32(+0.71%)
Mar 07, 2013 44.86 45.53 44.53 44.84 214,764 +0.10(+0.22%)
Mar 06, 2013 44.59 44.83 44.37 44.74 387,269 +0.22(+0.49%)
Mar 05, 2013 43.90 45.14 43.67 44.52 373,445 +0.80(+1.83%)
Mar 04, 2013 44.03 44.25 43.34 43.72 370,669 -0.37(-0.84%)
Mar 01, 2013 43.93 44.40 43.55 44.09 693,149 +0.00(+0.00%)
Feb 28, 2013 43.84 44.32 43.75 44.09 365,461 +0.44(+1.01%)
Feb 27, 2013 42.99 43.86 42.90 43.65 290,180 +0.67(+1.56%)
Feb 26, 2013 43.27 43.27 42.51 42.98 210,483 -0.08(-0.19%)
Feb 25, 2013 44.00 44.28 42.93 43.06 432,797 -0.85(-1.94%)
Feb 22, 2013 43.67 44.13 43.40 43.91 237,441 +0.39(+0.90%)
Feb 21, 2013 43.69 43.97 43.36 43.52 411,856 -0.34(-0.78%)
Feb 20, 2013 44.81 45.63 43.82 43.86 419,872 -1.00(-2.23%)
Feb 19, 2013 42.66 44.90 42.09 44.86 434,360 +0.52(+1.17%)
Feb 15, 2013 44.23 46.25 42.47 44.34 1,388,519 +0.13(+0.29%)
Feb 14, 2013 43.62 44.30 43.22 44.21 574,785 +0.57(+1.31%)
Feb 13, 2013 43.16 43.69 42.96 43.64 403,503 +0.32(+0.74%)
Feb 12, 2013 43.73 43.85 43.18 43.32 280,429 -0.47(-1.07%)
Feb 11, 2013 44.08 44.17 43.56 43.79 104,041 -0.37(-0.84%)
Feb 08, 2013 43.59 44.45 43.54 44.16 171,637 +0.68(+1.56%)
Feb 07, 2013 43.58 43.98 43.14 43.48 320,788 -0.02(-0.05%)
Feb 06, 2013 43.13 43.64 43.13 43.50 145,606 +0.40(+0.93%)
Feb 04, 2013 43.59 43.96 43.05 43.10 165,796 -0.82(-1.87%)
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.