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 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%)
Nov 03, 2008 24.32 24.93 23.51 24.76 707,896 +0.79(+3.30%)
Oct 31, 2008 24.09 24.37 23.33 23.97 1,061,345 -0.21(-0.87%)
Oct 30, 2008 21.89 24.28 21.57 24.18 1,705,355 +3.01(+14.22%)
Oct 29, 2008 19.39 21.63 19.39 21.17 1,000,373 +0.83(+4.08%)
Oct 28, 2008 20.17 20.85 19.31 20.34 1,482,151 +0.49(+2.47%)
Oct 27, 2008 21.37 22.01 19.73 19.85 857,151 -1.66(-7.72%)
Oct 24, 2008 21.27 22.19 20.85 21.51 1,178,909 -0.46(-2.09%)
Oct 23, 2008 23.32 23.60 21.18 21.97 1,449,489 -1.39(-5.95%)
Oct 22, 2008 24.09 24.42 22.94 23.36 725,465 -1.19(-4.85%)
Oct 21, 2008 24.08 25.11 23.32 24.55 779,922 +0.38(+1.57%)
Oct 20, 2008 24.22 24.64 23.78 24.17 734,511 +0.22(+0.92%)
Oct 17, 2008 23.87 24.84 23.33 23.95 620,209 -0.24(-0.99%)
Oct 16, 2008 24.04 24.41 22.57 24.19 885,335 +0.25(+1.04%)
Oct 15, 2008 25.28 25.39 23.77 23.94 781,691 -1.79(-6.96%)
Oct 14, 2008 26.39 27.61 25.19 25.73 985,902 -0.38(-1.46%)
Oct 13, 2008 23.97 26.18 23.49 26.11 1,040,291 +2.67(+11.39%)
Oct 10, 2008 23.92 24.96 21.78 23.44 2,419,158 -0.89(-3.66%)
Oct 09, 2008 26.04 26.30 24.16 24.33 1,281,020 -1.77(-6.78%)
Oct 08, 2008 25.77 26.60 25.01 26.10 1,714,245 +0.01(+0.04%)
Oct 07, 2008 27.87 27.87 26.09 26.09 893,336 -1.23(-4.50%)
Oct 06, 2008 28.37 28.54 26.67 27.32 978,318 -1.25(-4.38%)
Oct 03, 2008 29.58 29.61 28.52 28.57 650,871 -0.82(-2.79%)
Oct 02, 2008 30.51 30.95 29.34 29.39 560,617 -1.04(-3.42%)
Oct 01, 2008 31.79 31.79 30.18 30.43 1,196,523 -1.71(-5.32%)
Sep 30, 2008 32.35 32.43 31.13 32.14 1,014,143 +0.13(+0.41%)
Sep 29, 2008 32.26 32.98 31.51 32.01 1,099,897 -0.57(-1.75%)
Sep 26, 2008 31.43 32.75 31.43 32.58 813,130 +1.02(+3.23%)
Sep 25, 2008 32.44 32.79 31.46 31.56 1,205,784 -0.86(-2.65%)
Sep 24, 2008 32.79 33.95 32.32 32.42 542,589 -0.40(-1.22%)
Sep 23, 2008 33.11 33.84 32.70 32.82 804,665 -0.03(-0.09%)
Sep 22, 2008 33.49 34.28 32.73 32.85 576,685 -0.43(-1.29%)
Sep 19, 2008 33.52 34.55 32.87 33.28 1,341,911 -0.24(-0.72%)
Sep 18, 2008 32.59 33.87 29.89 33.52 1,810,943 +1.27(+3.94%)
Sep 17, 2008 33.18 33.97 32.25 32.25 705,364 -1.26(-3.76%)
Sep 16, 2008 34.08 34.32 32.70 33.51 866,979 -0.28(-0.83%)
Sep 15, 2008 33.58 34.25 33.05 33.79 1,169,826 -0.65(-1.89%)
Sep 12, 2008 33.51 34.52 33.06 34.44 681,752 +0.83(+2.47%)
Sep 11, 2008 33.00 33.76 32.82 33.61 705,767 +0.60(+1.82%)
Sep 10, 2008 34.21 34.37 32.94 33.01 967,654 -0.99(-2.91%)
Sep 09, 2008 34.12 34.70 33.82 34.00 795,203 -0.02(-0.06%)
Sep 08, 2008 34.32 34.94 33.57 34.02 1,374,955 +0.07(+0.21%)
Sep 05, 2008 34.13 34.40 33.31 33.95 427,514 -0.22(-0.64%)
Sep 04, 2008 34.73 34.73 33.88 34.17 680,533 -0.60(-1.73%)
Sep 03, 2008 34.39 34.93 33.81 34.77 975,441 +0.28(+0.81%)
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.