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, 2007 36.75 36.95 36.48 36.60 677,508 -0.23(-0.62%)
Feb 27, 2007 37.22 37.22 36.48 36.83 283,062 -0.53(-1.42%)
Feb 26, 2007 37.83 37.83 37.17 37.36 202,687 -0.38(-1.01%)
Feb 23, 2007 38.22 38.22 37.64 37.74 176,269 -0.41(-1.07%)
Feb 22, 2007 37.50 38.46 37.50 38.15 332,966 +0.59(+1.57%)
Feb 21, 2007 38.17 38.49 37.43 37.56 536,161 -0.67(-1.75%)
Feb 20, 2007 37.88 38.38 37.63 38.23 357,832 +0.46(+1.22%)
Feb 16, 2007 37.33 38.07 37.25 37.77 610,362 +0.36(+0.96%)
Feb 15, 2007 37.35 37.89 37.20 37.41 491,631 +0.01(+0.03%)
Feb 14, 2007 37.37 37.69 37.23 37.40 294,933 +0.15(+0.40%)
Feb 13, 2007 37.30 37.60 37.04 37.25 289,272 +0.07(+0.19%)
Feb 12, 2007 36.92 37.40 36.70 37.18 344,904 +0.30(+0.81%)
Feb 09, 2007 37.00 37.07 36.69 36.88 441,887 -0.07(-0.19%)
Feb 08, 2007 37.26 37.49 36.91 36.95 796,757 +0.08(+0.22%)
Feb 07, 2007 36.84 37.06 35.70 36.87 1,128,765 +1.19(+3.34%)
Feb 06, 2007 35.62 35.74 35.22 35.68 628,128 +0.00(+0.00%)
Feb 05, 2007 35.33 36.59 35.27 35.68 1,269,778 +0.80(+2.29%)
Feb 02, 2007 34.40 34.93 34.33 34.88 497,103 +0.53(+1.54%)
Feb 01, 2007 34.01 34.40 34.01 34.35 352,716 +0.37(+1.09%)
Jan 31, 2007 33.90 34.26 33.50 33.98 307,071 +0.07(+0.21%)
Jan 30, 2007 33.51 33.93 33.25 33.91 384,007 +0.44(+1.31%)
Jan 29, 2007 33.62 33.78 33.35 33.47 258,707 -0.09(-0.27%)
Jan 26, 2007 33.64 33.64 33.40 33.56 251,455 -0.07(-0.21%)
Jan 25, 2007 33.62 33.65 33.17 33.63 402,281 +0.00(+0.00%)
Jan 24, 2007 33.64 33.71 33.36 33.63 293,521 +0.01(+0.03%)
Jan 23, 2007 33.66 33.85 33.45 33.62 477,870 -0.13(-0.39%)
Jan 22, 2007 33.60 33.76 33.26 33.75 441,089 +0.14(+0.42%)
Jan 19, 2007 33.24 33.61 33.03 33.61 354,937 +0.28(+0.84%)
Jan 18, 2007 33.56 33.87 33.20 33.33 373,537 -0.27(-0.80%)
Jan 17, 2007 33.80 34.06 33.51 33.60 281,981 -0.13(-0.39%)
Jan 16, 2007 32.90 33.75 32.86 33.73 454,380 +0.77(+2.34%)
Jan 12, 2007 33.64 33.64 32.74 32.96 503,392 -0.59(-1.76%)
Jan 11, 2007 33.10 33.85 33.10 33.55 485,771 +0.45(+1.36%)
Jan 10, 2007 33.22 33.36 32.99 33.10 299,240 -0.04(-0.12%)
Jan 09, 2007 33.46 33.67 32.99 33.14 386,683 -0.40(-1.19%)
Jan 08, 2007 33.28 33.62 33.11 33.54 519,567 +0.33(+0.99%)
Jan 05, 2007 32.94 33.56 32.75 33.21 949,840 -0.35(-1.04%)
Jan 04, 2007 33.49 33.61 33.13 33.56 694,630 -0.03(-0.09%)
Jan 03, 2007 33.93 34.12 33.25 33.59 827,285 -0.11(-0.33%)
Dec 29, 2006 33.91 34.11 33.68 33.70 389,840 -0.30(-0.88%)
Dec 28, 2006 33.96 34.20 33.84 34.00 446,203 -0.01(-0.03%)
Dec 27, 2006 33.85 34.25 33.79 34.01 223,612 +0.07(+0.21%)
Dec 26, 2006 33.99 34.10 33.78 33.94 367,487 -0.15(-0.44%)
Dec 22, 2006 33.89 34.31 33.89 34.09 612,546 -0.03(-0.09%)
Dec 21, 2006 34.15 34.34 33.76 34.12 1,230,740 +0.86(+2.59%)
Dec 20, 2006 33.09 33.50 32.96 33.26 806,632 +0.16(+0.48%)
Dec 19, 2006 32.69 33.29 32.60 33.10 900,740 +0.33(+1.01%)
Dec 18, 2006 33.00 33.51 32.69 32.77 580,767 -0.36(-1.09%)
Dec 15, 2006 33.04 33.58 33.04 33.13 951,044 -0.01(-0.03%)
Dec 14, 2006 32.84 33.43 32.84 33.14 1,139,112 -0.04(-0.12%)
Dec 13, 2006 33.30 33.68 33.15 33.18 1,074,029 -0.32(-0.96%)
Dec 12, 2006 33.58 33.98 33.32 33.50 1,539,907 -0.69(-2.02%)
Dec 11, 2006 34.62 34.62 34.10 34.19 459,774 -0.45(-1.30%)
Dec 08, 2006 34.96 34.96 34.54 34.64 488,669 -0.27(-0.77%)
Dec 07, 2006 35.25 35.25 34.80 34.91 353,509 -0.33(-0.94%)
Dec 06, 2006 35.23 35.44 35.04 35.24 310,128 -0.04(-0.11%)
Dec 05, 2006 35.17 35.37 34.87 35.28 879,749 +0.19(+0.54%)
Dec 04, 2006 34.70 35.29 34.62 35.09 1,455,110 +0.45(+1.30%)
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.