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, 2006 34.15 34.80 34.10 34.71 424,700 +0.51(+1.49%)
Nov 29, 2006 33.85 34.25 33.69 34.20 387,834 +0.34(+1.00%)
Nov 28, 2006 33.84 33.96 33.35 33.86 1,032,469 +0.07(+0.21%)
Nov 27, 2006 33.72 33.87 33.51 33.79 331,910 +0.14(+0.42%)
Nov 24, 2006 33.63 33.72 33.35 33.65 70,386 -0.10(-0.30%)
Nov 22, 2006 33.53 33.88 33.52 33.75 330,380 +0.15(+0.45%)
Nov 21, 2006 33.67 33.86 33.48 33.60 409,663 -0.14(-0.41%)
Nov 20, 2006 33.94 33.94 33.55 33.74 562,235 -0.15(-0.44%)
Nov 17, 2006 33.27 33.89 33.19 33.89 863,604 +0.39(+1.16%)
Nov 16, 2006 34.00 34.05 33.37 33.50 1,732,037 -0.50(-1.47%)
Nov 15, 2006 34.75 34.75 33.99 34.00 961,360 -0.58(-1.68%)
Nov 14, 2006 34.90 34.97 34.47 34.58 556,610 -0.22(-0.63%)
Nov 13, 2006 34.83 34.91 34.27 34.80 715,770 +0.07(+0.20%)
Nov 10, 2006 34.94 35.08 34.58 34.73 415,110 -0.26(-0.74%)
Nov 09, 2006 35.51 35.60 34.89 34.99 319,558 -0.40(-1.13%)
Nov 08, 2006 35.87 35.87 35.36 35.39 446,588 -0.55(-1.53%)
Nov 07, 2006 35.67 36.43 35.49 35.94 249,976 +0.33(+0.93%)
Nov 06, 2006 35.80 35.91 35.38 35.61 316,938 -0.09(-0.25%)
Nov 03, 2006 35.90 36.00 35.65 35.70 378,712 +0.02(+0.06%)
Nov 02, 2006 35.51 35.95 35.43 35.68 405,949 +0.08(+0.22%)
Nov 01, 2006 35.64 36.14 35.44 35.60 410,440 +0.10(+0.28%)
Oct 31, 2006 36.11 36.11 35.30 35.50 593,927 -0.37(-1.03%)
Oct 30, 2006 35.95 36.15 35.76 35.87 801,248 +0.06(+0.17%)
Oct 27, 2006 36.36 36.94 34.98 35.81 2,181,161 +1.60(+4.68%)
Oct 26, 2006 34.17 34.36 33.17 34.21 907,360 -0.14(-0.41%)
Oct 25, 2006 34.20 34.52 33.99 34.35 446,771 +0.06(+0.17%)
Oct 24, 2006 33.88 34.30 33.80 34.29 551,609 +0.12(+0.35%)
Oct 23, 2006 34.08 34.20 33.75 34.17 313,627 +0.00(+0.00%)
Oct 20, 2006 33.65 34.24 33.41 34.17 541,937 +0.40(+1.18%)
Oct 19, 2006 33.60 33.82 33.37 33.77 277,514 +0.04(+0.12%)
Oct 18, 2006 33.86 34.33 33.53 33.73 411,889 +0.04(+0.12%)
Oct 17, 2006 33.56 33.99 32.62 33.69 1,527,233 -0.80(-2.32%)
Oct 16, 2006 35.10 35.10 34.21 34.49 433,079 -0.51(-1.46%)
Oct 13, 2006 35.31 35.37 34.62 35.00 178,997 -0.43(-1.21%)
Oct 12, 2006 35.00 35.45 34.71 35.43 235,996 +0.63(+1.81%)
Oct 11, 2006 34.65 34.90 34.37 34.80 400,758 +0.03(+0.09%)
Oct 10, 2006 35.08 35.75 34.21 34.77 996,380 -0.88(-2.47%)
Oct 09, 2006 35.93 35.93 35.50 35.65 332,524 -0.20(-0.56%)
Oct 06, 2006 36.15 36.35 35.71 35.85 250,901 -0.30(-0.83%)
Oct 05, 2006 35.33 36.23 35.33 36.15 348,666 +0.88(+2.50%)
Oct 04, 2006 34.96 35.27 34.80 35.27 217,565 +0.35(+1.00%)
Oct 03, 2006 35.06 35.19 34.49 34.92 421,525 -0.10(-0.29%)
Oct 02, 2006 35.43 35.43 34.86 35.02 253,033 -0.30(-0.85%)
Sep 29, 2006 36.00 36.06 35.31 35.32 294,156 -0.60(-1.67%)
Sep 28, 2006 36.32 36.32 35.46 35.92 250,963 -0.32(-0.88%)
Sep 27, 2006 36.02 36.35 35.78 36.24 223,074 +0.10(+0.28%)
Sep 26, 2006 35.83 36.26 35.69 36.14 264,465 +0.20(+0.56%)
Sep 25, 2006 36.25 36.31 35.67 35.94 299,418 -0.17(-0.47%)
Sep 22, 2006 36.63 36.63 35.56 36.11 300,394 -0.48(-1.31%)
Sep 21, 2006 36.91 36.91 36.36 36.59 481,947 -0.19(-0.52%)
Sep 20, 2006 35.95 37.10 35.85 36.78 593,524 +0.97(+2.71%)
Sep 19, 2006 35.63 36.08 35.56 35.81 438,988 +0.18(+0.51%)
Sep 18, 2006 36.28 36.28 35.42 35.63 410,924 -0.59(-1.63%)
Sep 15, 2006 36.23 36.30 35.85 36.22 548,985 +0.05(+0.14%)
Sep 14, 2006 35.80 36.28 35.51 36.17 384,518 +0.34(+0.95%)
Sep 13, 2006 35.73 35.92 35.35 35.83 459,839 +0.21(+0.59%)
Sep 12, 2006 34.75 35.67 34.75 35.62 489,387 +0.94(+2.71%)
Sep 11, 2006 34.30 34.80 34.16 34.68 494,702 +0.32(+0.93%)
Sep 08, 2006 34.25 34.51 34.23 34.36 241,268 +0.02(+0.06%)
Sep 07, 2006 34.44 34.74 34.25 34.34 546,400 -0.07(-0.20%)
Sep 06, 2006 34.28 34.59 34.22 34.41 749,615 +0.05(+0.15%)
Sep 05, 2006 34.29 34.69 34.13 34.36 530,518 +0.26(+0.76%)
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.