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 (%)
Jan 30, 2009 22.81 23.11 22.05 22.54 1,049,755 -0.24(-1.05%)
Jan 29, 2009 23.65 23.73 22.40 22.78 858,059 -1.11(-4.65%)
Jan 28, 2009 23.40 24.25 23.27 23.89 926,888 +0.72(+3.11%)
Jan 27, 2009 22.15 23.40 21.96 23.17 883,070 +1.25(+5.70%)
Jan 26, 2009 21.86 22.46 21.63 21.92 975,393 +0.02(+0.09%)
Jan 23, 2009 21.64 22.37 21.20 21.90 768,836 -0.17(-0.77%)
Jan 22, 2009 22.01 22.61 21.65 22.07 891,064 -0.18(-0.81%)
Jan 21, 2009 21.44 22.31 21.23 22.25 525,941 +0.92(+4.31%)
Jan 20, 2009 22.52 22.86 21.27 21.33 689,304 -1.27(-5.62%)
Jan 16, 2009 22.33 22.76 21.86 22.60 953,326 +0.51(+2.31%)
Jan 15, 2009 22.61 22.61 21.49 22.09 1,097,587 -0.42(-1.87%)
Jan 14, 2009 22.86 24.09 22.02 22.51 674,277 -0.58(-2.51%)
Jan 13, 2009 23.00 23.31 22.60 23.09 926,263 +0.09(+0.39%)
Jan 12, 2009 24.11 24.19 22.75 23.00 774,648 -0.96(-4.01%)
Jan 09, 2009 24.51 24.51 22.96 23.96 883,695 -0.44(-1.80%)
Jan 08, 2009 23.82 24.91 23.40 24.40 1,086,222 +0.51(+2.13%)
Jan 07, 2009 23.50 24.58 23.22 23.89 1,446,496 +0.01(+0.04%)
Jan 06, 2009 23.74 23.98 22.76 23.88 1,034,627 +0.26(+1.10%)
Jan 05, 2009 23.32 23.83 22.70 23.62 1,043,266 +0.39(+1.68%)
Jan 02, 2009 22.98 23.36 22.13 23.23 609,209 +0.39(+1.71%)
Dec 31, 2008 22.83 22.94 22.07 22.84 526,512 +0.72(+3.25%)
Dec 30, 2008 21.63 22.26 20.88 22.12 618,445 +0.72(+3.36%)
Dec 29, 2008 21.94 21.97 21.02 21.40 368,726 -0.54(-2.46%)
Dec 26, 2008 21.40 21.96 21.15 21.94 213,393 +0.50(+2.33%)
Dec 24, 2008 21.09 21.60 20.65 21.44 124,831 +0.33(+1.56%)
Dec 23, 2008 21.75 22.15 20.94 21.11 441,987 -0.55(-2.54%)
Dec 22, 2008 22.37 22.40 21.00 21.66 733,662 -0.71(-3.17%)
Dec 19, 2008 22.69 22.87 21.53 22.37 1,286,611 -0.24(-1.06%)
Dec 18, 2008 21.76 23.06 21.49 22.61 1,619,177 +1.11(+5.16%)
Dec 17, 2008 20.56 21.89 20.35 21.50 1,247,573 +0.70(+3.37%)
Dec 16, 2008 20.24 20.99 19.79 20.80 940,691 +0.68(+3.38%)
Dec 15, 2008 20.89 21.19 19.86 20.12 764,412 -0.84(-4.01%)
Dec 12, 2008 20.02 21.10 20.02 20.96 969,562 +0.64(+3.15%)
Dec 11, 2008 21.05 21.63 20.11 20.32 1,443,086 -0.94(-4.42%)
Dec 10, 2008 20.75 21.93 20.39 21.26 1,433,013 +0.56(+2.71%)
Dec 09, 2008 19.47 21.21 19.47 20.70 937,364 +0.31(+1.52%)
Dec 08, 2008 20.21 20.60 19.79 20.39 957,776 +0.58(+2.93%)
Dec 05, 2008 19.31 20.05 18.65 19.81 1,002,079 +0.37(+1.90%)
Dec 04, 2008 18.89 19.92 18.89 19.44 942,769 +0.21(+1.09%)
Dec 03, 2008 18.79 19.42 18.15 19.23 770,818 +0.61(+3.28%)
Dec 02, 2008 18.19 18.71 17.63 18.62 1,087,219 +0.77(+4.31%)
Dec 01, 2008 19.59 19.81 17.60 17.85 1,429,796 -2.21(-11.02%)
Nov 28, 2008 19.17 20.31 18.83 20.06 343,203 +0.70(+3.62%)
Nov 26, 2008 18.93 19.66 18.77 19.36 819,066 +0.04(+0.21%)
Nov 25, 2008 18.44 19.32 17.99 19.32 1,309,657 +1.08(+5.92%)
Nov 24, 2008 19.14 19.45 18.07 18.24 1,680,675 -0.81(-4.25%)
Nov 21, 2008 18.16 19.15 16.92 19.05 1,978,497 +1.09(+6.07%)
Nov 20, 2008 20.40 21.00 17.79 17.96 2,086,944 -2.80(-13.49%)
Nov 19, 2008 22.26 22.86 20.67 20.76 956,277 -1.49(-6.70%)
Nov 18, 2008 23.42 23.42 21.74 22.25 1,336,911 -1.05(-4.51%)
Nov 17, 2008 22.90 23.98 22.21 23.30 1,116,855 +0.22(+0.95%)
Nov 14, 2008 23.42 23.75 22.33 23.08 1,046,424 -0.61(-2.57%)
Nov 13, 2008 21.70 23.69 21.25 23.69 769,192 +2.05(+9.47%)
Nov 12, 2008 22.25 22.42 21.61 21.64 1,156,861 -0.95(-4.21%)
Nov 11, 2008 21.98 23.07 21.34 22.59 919,376 +0.53(+2.40%)
Nov 10, 2008 22.81 23.54 21.98 22.06 747,767 -0.38(-1.69%)
Nov 07, 2008 22.45 22.69 21.39 22.44 1,297,781 -0.06(-0.27%)
Nov 06, 2008 23.76 24.39 22.39 22.50 1,214,009 -1.10(-4.66%)
Nov 05, 2008 23.60 24.33 23.57 23.60 736,183 +0.07(+0.30%)
Nov 04, 2008 24.99 24.99 22.75 23.53 1,133,295 -1.23(-4.97%)
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.