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 30, 2005 37.57 37.61 37.30 37.50 466,957 +0.03(+0.08%)
Dec 29, 2005 37.94 37.94 37.41 37.47 398,057 -0.18(-0.48%)
Dec 28, 2005 37.94 38.28 37.31 37.65 557,600 -0.13(-0.34%)
Dec 27, 2005 38.36 38.40 37.47 37.78 555,500 -0.33(-0.87%)
Dec 23, 2005 38.44 38.48 37.75 38.11 629,837 -0.21(-0.55%)
Dec 22, 2005 37.97 38.37 37.67 38.32 1,224,397 +0.62(+1.64%)
Dec 21, 2005 37.98 38.00 37.55 37.70 1,171,111 -0.03(-0.08%)
Dec 20, 2005 37.88 38.23 37.61 37.73 819,699 +0.03(+0.08%)
Dec 19, 2005 38.25 38.38 37.59 37.70 1,202,882 -0.69(-1.80%)
Dec 16, 2005 39.25 39.42 38.25 38.39 1,054,487 -0.51(-1.31%)
Dec 15, 2005 40.29 40.45 38.58 38.90 1,512,907 -1.01(-2.53%)
Dec 14, 2005 40.38 40.58 39.74 39.91 917,839 -0.49(-1.21%)
Dec 13, 2005 38.85 40.94 38.50 40.40 2,902,610 +2.70(+7.16%)
Dec 12, 2005 37.53 37.75 37.08 37.70 577,874 +0.41(+1.10%)
Dec 09, 2005 36.72 37.48 36.66 37.29 440,896 +0.50(+1.36%)
Dec 08, 2005 36.58 37.29 36.31 36.79 690,835 +0.13(+0.35%)
Dec 07, 2005 37.19 37.46 36.47 36.66 637,383 -0.67(-1.79%)
Dec 06, 2005 37.80 37.95 37.10 37.33 683,249 -0.46(-1.22%)
Dec 05, 2005 38.36 38.36 37.68 37.79 798,281 -0.57(-1.49%)
Dec 02, 2005 38.15 38.50 38.10 38.36 430,101 +0.17(+0.45%)
Dec 01, 2005 38.30 38.67 38.08 38.19 839,991 +0.14(+0.37%)
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%)
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.