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 28, 2005 39.90 40.12 39.70 40.05 415,991 -0.01(-0.02%)
Feb 25, 2005 39.52 40.06 39.43 40.06 248,779 +0.32(+0.81%)
Feb 24, 2005 39.18 39.75 38.97 39.74 542,321 +0.54(+1.38%)
Feb 23, 2005 38.97 39.50 38.79 39.20 475,804 +0.28(+0.72%)
Feb 22, 2005 39.55 39.63 38.76 38.92 773,860 -0.79(-1.99%)
Feb 18, 2005 40.03 40.20 39.65 39.71 409,203 -0.19(-0.48%)
Feb 17, 2005 40.18 40.43 39.63 39.90 701,155 -0.30(-0.75%)
Feb 16, 2005 39.80 40.27 39.70 40.20 453,240 +0.40(+1.01%)
Feb 15, 2005 39.76 40.21 39.70 39.80 617,768 +0.00(+0.00%)
Feb 14, 2005 39.87 40.68 39.61 39.80 652,788 -0.02(-0.05%)
Feb 11, 2005 38.44 40.09 38.44 39.82 1,233,344 +1.25(+3.24%)
Feb 10, 2005 39.15 39.50 38.46 38.57 1,065,891 -0.43(-1.10%)
Feb 09, 2005 39.52 39.82 38.85 39.00 398,878 -0.67(-1.69%)
Feb 08, 2005 39.72 40.03 39.14 39.67 647,606 -0.05(-0.13%)
Feb 07, 2005 39.06 40.00 38.96 39.72 583,803 +0.43(+1.09%)
Feb 04, 2005 38.59 39.29 38.54 39.29 674,474 +0.67(+1.73%)
Feb 03, 2005 38.89 38.89 38.19 38.62 443,080 -0.40(-1.03%)
Feb 02, 2005 38.77 39.06 38.36 39.02 420,984 +0.37(+0.96%)
Feb 01, 2005 37.84 38.90 37.79 38.65 624,770 +0.85(+2.25%)
Jan 31, 2005 37.41 37.83 37.35 37.80 797,561 +0.33(+0.88%)
Jan 28, 2005 38.39 38.49 37.34 37.47 696,375 -1.05(-2.73%)
Jan 27, 2005 38.80 39.00 38.35 38.52 346,768 -0.31(-0.80%)
Jan 26, 2005 38.06 39.00 37.94 38.83 803,487 +0.93(+2.45%)
Jan 25, 2005 38.04 38.44 37.82 37.90 596,401 -0.20(-0.52%)
Jan 24, 2005 38.16 38.49 37.73 38.10 474,699 +0.09(+0.24%)
Jan 21, 2005 37.89 38.32 37.80 38.01 728,019 -0.20(-0.52%)
Jan 20, 2005 37.30 38.36 37.30 38.21 689,798 +0.68(+1.81%)
Jan 19, 2005 37.60 37.68 37.38 37.53 308,055 -0.12(-0.32%)
Jan 18, 2005 37.03 37.84 36.75 37.65 678,135 +0.02(+0.05%)
Jan 14, 2005 37.85 37.90 37.40 37.63 557,294 -0.12(-0.32%)
Jan 13, 2005 36.70 38.04 36.66 37.75 1,748,577 +0.89(+2.41%)
Jan 12, 2005 36.00 37.28 35.43 36.86 2,404,115 +3.30(+9.83%)
Jan 11, 2005 34.49 34.50 33.24 33.56 795,849 -1.06(-3.06%)
Jan 10, 2005 33.65 34.97 33.65 34.62 632,418 +0.77(+2.27%)
Jan 07, 2005 34.30 34.30 33.66 33.85 344,416 -0.26(-0.76%)
Jan 06, 2005 34.50 34.50 33.77 34.11 430,141 -0.15(-0.44%)
Jan 05, 2005 35.40 35.50 34.19 34.26 435,701 -1.26(-3.55%)
Jan 04, 2005 35.68 36.10 35.10 35.52 1,570,005 +1.48(+4.35%)
Jan 03, 2005 34.87 34.97 33.80 34.04 661,126 -0.78(-2.24%)
Dec 31, 2004 35.12 35.31 34.82 34.82 262,900 -0.26(-0.74%)
Dec 30, 2004 35.00 35.29 34.96 35.08 157,100 +0.20(+0.57%)
Dec 29, 2004 34.56 35.00 34.53 34.88 257,100 +0.06(+0.17%)
Dec 28, 2004 34.00 34.82 33.64 34.82 452,200 +0.44(+1.28%)
Dec 27, 2004 34.40 34.87 33.94 34.38 195,200 -0.15(-0.43%)
Dec 23, 2004 34.52 34.66 34.30 34.53 138,100 +0.05(+0.16%)
Dec 22, 2004 33.85 34.52 33.85 34.48 235,300 +0.20(+0.60%)
Dec 21, 2004 33.79 34.27 33.64 34.27 371,100 +0.48(+1.42%)
Dec 20, 2004 34.35 34.43 33.67 33.79 475,600 -1.19(-3.40%)
Dec 17, 2004 34.87 35.32 34.77 34.98 348,100 -0.13(-0.37%)
Dec 16, 2004 35.61 35.61 34.89 35.11 290,900 -0.28(-0.79%)
Dec 15, 2004 35.23 35.46 35.00 35.39 610,300 +0.34(+0.97%)
Dec 14, 2004 35.09 35.34 34.89 35.05 358,700 -0.30(-0.85%)
Dec 13, 2004 36.12 36.12 35.05 35.35 406,500 -0.49(-1.37%)
Dec 10, 2004 35.20 36.01 35.01 35.84 324,800 +0.44(+1.24%)
Dec 09, 2004 35.32 35.82 34.97 35.40 358,300 -0.15(-0.42%)
Dec 08, 2004 35.00 35.60 35.00 35.55 352,600 +0.51(+1.46%)
Dec 07, 2004 35.68 35.79 35.01 35.04 240,000 -0.72(-2.01%)
Dec 06, 2004 36.00 36.07 35.50 35.76 223,200 -0.08(-0.22%)
Dec 03, 2004 36.03 36.50 35.84 35.84 362,400 -0.41(-1.13%)
Dec 02, 2004 37.10 37.28 36.13 36.25 379,800 -0.81(-2.19%)
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.