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 (%)
Dec 31, 2003 29.65 30.45 29.30 29.45 332,500 -0.10(-0.34%)
Dec 30, 2003 29.50 29.71 29.26 29.55 297,654 -0.11(-0.37%)
Dec 29, 2003 28.73 29.71 28.71 29.66 520,749 +0.61(+2.10%)
Dec 26, 2003 28.85 29.11 28.76 29.05 67,586 +0.20(+0.69%)
Dec 24, 2003 29.04 29.04 28.75 28.85 128,148 -0.20(-0.69%)
Dec 23, 2003 29.01 29.50 28.61 29.05 387,544 +0.18(+0.62%)
Dec 22, 2003 27.90 29.00 27.89 28.87 220,935 +1.01(+3.63%)
Dec 19, 2003 28.81 28.81 27.77 27.86 455,310 -0.53(-1.87%)
Dec 18, 2003 28.25 29.27 27.89 28.39 1,055,077 +0.40(+1.43%)
Dec 17, 2003 28.51 28.59 27.69 27.99 490,672 -0.31(-1.10%)
Dec 16, 2003 27.46 28.60 27.45 28.30 862,487 +0.33(+1.18%)
Dec 15, 2003 28.95 29.25 27.88 27.97 486,202 -0.73(-2.54%)
Dec 12, 2003 29.00 29.05 28.40 28.70 655,094 -0.31(-1.07%)
Dec 11, 2003 29.27 29.51 28.88 29.01 424,700 -0.24(-0.82%)
Dec 10, 2003 29.15 29.41 28.86 29.25 338,932 +0.08(+0.27%)
Dec 09, 2003 29.59 30.27 29.17 29.17 733,226 -0.38(-1.29%)
Dec 08, 2003 29.66 29.76 28.28 29.55 819,565 -0.10(-0.34%)
Dec 05, 2003 29.99 30.13 29.64 29.65 227,141 -0.48(-1.59%)
Dec 04, 2003 30.00 30.34 29.85 30.13 295,031 -0.07(-0.23%)
Dec 03, 2003 30.50 31.05 30.10 30.20 313,161 -0.27(-0.89%)
Dec 02, 2003 29.70 30.71 29.67 30.47 551,367 +0.69(+2.32%)
Dec 01, 2003 29.50 30.31 29.48 29.78 360,589 -0.13(-0.43%)
Nov 28, 2003 29.94 30.05 29.71 29.91 102,502 +0.27(+0.91%)
Nov 26, 2003 29.87 30.00 29.32 29.64 316,207 -0.23(-0.77%)
Nov 25, 2003 29.43 30.25 29.43 29.87 598,082 +0.45(+1.53%)
Nov 24, 2003 29.07 29.63 28.75 29.42 447,164 +0.43(+1.48%)
Nov 21, 2003 28.99 29.32 28.94 28.99 1,038,869 +0.00(+0.00%)
Nov 20, 2003 29.15 29.44 28.46 28.99 496,706 -0.29(-0.99%)
Nov 19, 2003 28.62 29.51 28.54 29.28 842,833 +0.58(+2.02%)
Nov 18, 2003 28.37 29.25 28.25 28.70 1,084,786 +0.35(+1.23%)
Nov 17, 2003 27.89 28.40 27.33 28.35 652,967 +0.30(+1.07%)
Nov 14, 2003 27.03 28.21 26.83 28.05 1,162,235 +1.05(+3.89%)
Nov 13, 2003 26.25 27.42 26.13 27.00 670,437 +1.00(+3.85%)
Nov 12, 2003 25.44 26.13 25.44 26.00 693,647 +0.58(+2.28%)
Nov 11, 2003 25.55 25.71 25.28 25.42 269,126 -0.21(-0.82%)
Nov 10, 2003 25.64 25.91 25.29 25.63 301,449 -0.25(-0.97%)
Nov 07, 2003 25.77 26.17 25.65 25.88 530,411 +0.23(+0.90%)
Nov 06, 2003 26.07 26.08 25.48 25.65 412,725 -0.35(-1.35%)
Nov 05, 2003 25.49 26.06 25.20 26.00 523,758 +0.60(+2.36%)
Nov 04, 2003 25.41 25.93 25.36 25.40 484,562 -0.10(-0.39%)
Nov 03, 2003 25.67 26.00 25.36 25.50 548,057 -0.24(-0.93%)
Oct 31, 2003 25.96 26.00 25.64 25.74 550,349 -0.05(-0.19%)
Oct 30, 2003 25.67 26.33 25.69 25.79 733,313 +0.12(+0.47%)
Oct 29, 2003 25.13 25.85 24.90 25.67 1,498,847 -0.31(-1.19%)
Oct 28, 2003 27.65 28.69 25.65 25.98 3,734,629 +1.71(+7.04%)
Oct 27, 2003 24.27 24.34 23.73 24.27 401,900 +0.26(+1.09%)
Oct 24, 2003 23.27 24.30 23.10 24.01 496,400 +0.77(+3.31%)
Oct 23, 2003 23.25 23.54 23.09 23.24 466,200 -0.14(-0.60%)
Oct 22, 2003 23.49 23.68 22.51 23.38 691,200 -0.42(-1.76%)
Oct 21, 2003 23.96 24.10 23.25 23.80 1,024,227 -0.89(-3.60%)
Oct 20, 2003 24.56 24.88 24.15 24.69 490,841 +0.19(+0.78%)
Oct 17, 2003 24.55 24.75 24.24 24.50 640,444 +0.00(+0.00%)
Oct 16, 2003 23.80 24.60 23.55 24.50 1,178,291 +0.70(+2.94%)
Oct 15, 2003 24.49 24.83 23.64 23.80 2,525,185 -1.77(-6.92%)
Oct 14, 2003 25.43 25.59 25.20 25.57 375,173 +0.22(+0.87%)
Oct 13, 2003 24.83 25.45 24.77 25.35 780,503 +0.60(+2.42%)
Oct 10, 2003 24.95 24.96 24.75 24.75 458,105 -0.16(-0.64%)
Oct 09, 2003 24.83 24.97 24.69 24.91 550,713 +0.22(+0.89%)
Oct 08, 2003 24.75 25.16 24.69 24.69 370,546 -0.25(-1.00%)
Oct 07, 2003 24.72 24.98 24.69 24.94 473,008 +0.22(+0.89%)
Oct 06, 2003 24.75 25.07 24.45 24.72 593,075 +0.05(+0.20%)
Oct 03, 2003 24.99 24.99 24.53 24.67 755,622 +0.21(+0.86%)
Oct 02, 2003 24.12 24.68 24.11 24.46 716,262 +0.44(+1.83%)
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.