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 (%)
Feb 27, 2004 33.68 33.80 33.09 33.50 305,600 -0.06(-0.18%)
Feb 26, 2004 33.62 33.75 33.32 33.56 334,900 -0.03(-0.09%)
Feb 25, 2004 33.05 33.76 32.60 33.59 472,400 +0.61(+1.85%)
Feb 24, 2004 32.78 33.28 32.50 32.98 273,000 +0.15(+0.46%)
Feb 23, 2004 32.76 33.23 32.61 32.83 396,100 +0.13(+0.40%)
Feb 20, 2004 33.50 33.52 32.25 32.70 273,900 -0.47(-1.42%)
Feb 19, 2004 34.01 34.26 33.14 33.17 415,600 -0.73(-2.15%)
Feb 18, 2004 34.96 35.19 33.00 33.90 1,041,200 +0.09(+0.27%)
Feb 17, 2004 33.82 34.70 33.71 33.81 365,800 +0.10(+0.30%)
Feb 13, 2004 34.23 34.51 33.61 33.71 373,000 -0.43(-1.26%)
Feb 12, 2004 33.20 34.28 33.18 34.14 267,800 +0.10(+0.29%)
Feb 11, 2004 34.55 34.55 33.50 34.04 234,700 -0.43(-1.25%)
Feb 10, 2004 33.92 34.47 33.77 34.47 258,200 +0.47(+1.38%)
Feb 09, 2004 34.90 35.06 33.88 34.00 352,000 -0.73(-2.10%)
Feb 06, 2004 34.09 35.05 33.94 34.73 298,400 +0.84(+2.48%)
Feb 05, 2004 34.54 34.74 33.81 33.89 291,700 -0.70(-2.02%)
Feb 04, 2004 34.76 34.90 34.25 34.59 273,100 -0.28(-0.80%)
Feb 03, 2004 35.40 35.40 34.37 34.87 354,600 -0.07(-0.20%)
Feb 02, 2004 34.65 35.42 34.36 34.94 531,500 +0.43(+1.25%)
Jan 30, 2004 35.68 36.02 34.41 34.51 661,400 -1.14(-3.20%)
Jan 29, 2004 35.85 36.00 34.95 35.65 358,700 +0.25(+0.71%)
Jan 28, 2004 36.35 36.59 35.40 35.40 564,300 -0.60(-1.66%)
Jan 27, 2004 36.78 37.35 35.88 36.00 1,217,300 +0.73(+2.07%)
Jan 26, 2004 35.28 35.34 34.30 35.27 257,200 -0.02(-0.06%)
Jan 23, 2004 35.31 35.60 34.79 35.29 219,900 -0.05(-0.14%)
Jan 22, 2004 35.30 36.12 34.86 35.34 290,600 -0.16(-0.45%)
Jan 21, 2004 36.28 36.47 35.39 35.50 305,100 -0.77(-2.12%)
Jan 20, 2004 35.84 36.92 35.66 36.27 1,079,000 +1.44(+4.13%)
Jan 16, 2004 35.10 35.37 34.72 34.83 633,100 -0.22(-0.63%)
Jan 15, 2004 35.06 35.31 34.95 35.05 778,998 -0.04(-0.11%)
Jan 14, 2004 33.81 35.10 33.59 35.09 576,414 +1.41(+4.19%)
Jan 13, 2004 33.49 33.81 33.10 33.68 475,112 +0.14(+0.42%)
Jan 12, 2004 33.08 33.64 32.98 33.54 602,009 +0.67(+2.04%)
Jan 09, 2004 32.74 33.40 32.00 32.87 962,156 -0.18(-0.54%)
Jan 08, 2004 33.45 34.63 33.00 33.05 2,123,251 +1.98(+6.37%)
Jan 07, 2004 30.43 31.45 30.30 31.07 810,119 +0.77(+2.54%)
Jan 06, 2004 29.91 30.93 29.82 30.30 824,500 +0.48(+1.61%)
Jan 05, 2004 29.92 30.21 29.56 29.82 427,900 -0.18(-0.60%)
Jan 02, 2004 29.49 30.42 29.48 30.00 332,000 +0.55(+1.87%)
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%)
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.