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 (%)
Nov 30, 2005 38.43 38.64 37.90 38.05 1,207,661 -0.47(-1.22%)
Nov 29, 2005 38.38 38.76 38.26 38.52 559,032 +0.17(+0.44%)
Nov 28, 2005 38.25 38.61 38.19 38.35 540,868 +0.04(+0.10%)
Nov 25, 2005 38.12 38.47 38.12 38.31 143,912 +0.13(+0.34%)
Nov 23, 2005 38.10 38.50 37.93 38.18 430,216 +0.21(+0.55%)
Nov 22, 2005 37.99 38.90 37.82 37.97 479,515 -0.06(-0.16%)
Nov 21, 2005 37.49 38.17 37.40 38.03 359,937 +0.61(+1.63%)
Nov 18, 2005 37.61 37.66 37.00 37.42 803,453 -0.05(-0.13%)
Nov 17, 2005 38.02 38.11 37.40 37.47 857,848 -0.54(-1.42%)
Nov 16, 2005 37.83 38.04 37.37 38.01 942,553 +0.14(+0.37%)
Nov 15, 2005 36.95 38.06 36.95 37.87 1,500,536 +0.82(+2.21%)
Nov 14, 2005 37.16 37.39 36.85 37.05 711,341 -0.16(-0.43%)
Nov 11, 2005 36.82 37.33 36.67 37.21 705,998 +0.33(+0.89%)
Nov 10, 2005 36.99 37.13 36.77 36.88 825,104 -0.01(-0.03%)
Nov 09, 2005 37.20 37.40 36.68 36.89 889,395 -0.40(-1.07%)
Nov 08, 2005 37.64 37.72 37.21 37.29 516,956 -0.44(-1.17%)
Nov 07, 2005 38.19 38.20 37.34 37.73 1,008,866 +0.32(+0.86%)
Nov 04, 2005 37.89 38.15 37.00 37.41 803,803 -0.58(-1.53%)
Nov 03, 2005 38.48 38.96 37.75 37.99 842,588 -0.64(-1.66%)
Nov 02, 2005 38.79 39.24 38.15 38.63 468,282 -0.19(-0.49%)
Nov 01, 2005 39.24 39.24 38.26 38.82 754,604 -0.28(-0.72%)
Oct 31, 2005 39.22 39.50 38.91 39.10 785,668 -0.12(-0.31%)
Oct 28, 2005 38.00 39.24 37.16 39.22 1,566,657 +1.33(+3.51%)
Oct 27, 2005 38.70 38.72 36.31 37.89 4,122,522 -2.25(-5.61%)
Oct 26, 2005 42.00 42.42 39.61 40.14 1,550,178 -2.10(-4.97%)
Oct 25, 2005 43.22 43.53 41.60 42.24 1,209,908 -1.25(-2.87%)
Oct 24, 2005 44.42 44.42 43.19 43.49 673,155 -0.93(-2.09%)
Oct 21, 2005 43.51 44.50 43.51 44.42 393,399 +0.76(+1.74%)
Oct 20, 2005 44.05 44.29 43.41 43.66 388,749 -0.45(-1.02%)
Oct 19, 2005 43.86 44.34 43.22 44.11 473,116 +0.11(+0.25%)
Oct 18, 2005 43.28 44.48 43.21 44.00 413,696 +0.50(+1.15%)
Oct 17, 2005 42.74 43.50 42.55 43.50 631,423 +0.42(+0.97%)
Oct 14, 2005 42.75 43.24 42.75 43.08 565,784 +0.25(+0.58%)
Oct 13, 2005 42.60 43.27 42.50 42.83 1,315,944 -0.08(-0.19%)
Oct 12, 2005 43.10 43.24 42.74 42.91 973,067 -0.29(-0.67%)
Oct 11, 2005 42.90 43.47 42.43 43.20 909,288 +0.41(+0.96%)
Oct 10, 2005 42.48 43.01 42.34 42.79 655,882 +0.27(+0.63%)
Oct 07, 2005 42.30 43.25 42.30 42.52 720,317 +0.20(+0.47%)
Oct 06, 2005 42.53 42.92 42.00 42.32 703,460 +0.03(+0.07%)
Oct 05, 2005 42.60 42.89 42.26 42.29 525,977 -0.21(-0.49%)
Oct 04, 2005 43.13 43.98 42.33 42.50 937,737 -0.53(-1.23%)
Oct 03, 2005 42.86 43.04 41.86 43.03 1,186,319 -0.70(-1.60%)
Sep 30, 2005 43.52 43.75 43.05 43.73 495,253 +0.25(+0.57%)
Sep 29, 2005 43.59 43.91 42.96 43.48 578,744 -0.15(-0.34%)
Sep 28, 2005 44.26 44.26 43.57 43.63 499,951 -0.43(-0.98%)
Sep 27, 2005 44.24 44.47 43.95 44.06 501,660 +0.08(+0.18%)
Sep 26, 2005 44.05 44.33 43.45 43.98 665,005 -0.10(-0.23%)
Sep 23, 2005 44.08 44.82 43.55 44.08 1,284,455 +1.35(+3.16%)
Sep 22, 2005 42.73 42.88 40.80 42.73 1,473,584 +0.32(+0.75%)
Sep 21, 2005 43.13 43.30 42.32 42.41 682,586 -0.88(-2.03%)
Sep 20, 2005 43.75 43.99 42.94 43.29 668,403 -0.35(-0.80%)
Sep 19, 2005 44.49 44.69 43.39 43.64 842,917 -0.94(-2.11%)
Sep 16, 2005 44.69 44.94 44.24 44.58 1,256,360 +0.00(+0.00%)
Sep 15, 2005 44.86 45.20 44.28 44.58 833,770 -0.01(-0.02%)
Sep 14, 2005 44.93 44.99 44.00 44.59 1,041,300 -0.29(-0.65%)
Sep 13, 2005 46.40 46.42 44.64 44.88 975,746 -1.69(-3.63%)
Sep 12, 2005 46.12 46.82 45.93 46.57 531,638 +0.51(+1.11%)
Sep 09, 2005 45.65 46.33 45.58 46.06 369,130 +0.51(+1.12%)
Sep 08, 2005 45.78 45.83 45.39 45.55 629,225 -0.37(-0.81%)
Sep 07, 2005 46.36 46.41 45.55 45.92 575,753 -0.35(-0.76%)
Sep 06, 2005 45.60 46.30 45.13 46.27 799,681 +0.84(+1.85%)
Sep 02, 2005 45.24 45.69 45.22 45.43 563,918 +0.04(+0.09%)
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.