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 29, 2008 25.61 25.80 24.97 25.06 956,560 -1.04(-3.98%)
Feb 28, 2008 25.61 26.14 25.33 26.10 777,848 +0.31(+1.20%)
Feb 27, 2008 25.35 26.07 25.18 25.79 851,748 +0.18(+0.70%)
Feb 26, 2008 25.11 25.87 24.97 25.61 1,292,879 +0.49(+1.95%)
Feb 25, 2008 25.10 25.41 24.92 25.12 849,868 -0.04(-0.16%)
Feb 22, 2008 24.66 25.28 24.63 25.16 1,758,684 +0.52(+2.11%)
Feb 21, 2008 24.75 24.85 24.58 24.64 666,179 -0.08(-0.32%)
Feb 20, 2008 24.24 24.96 24.24 24.72 956,265 +0.32(+1.31%)
Feb 19, 2008 24.39 24.73 24.26 24.40 878,682 +0.14(+0.58%)
Feb 18, 2008 24.07 24.38 23.96 24.26 644,339 +0.00(+0.00%)
Feb 15, 2008 24.07 24.38 23.96 24.26 644,339 +0.20(+0.83%)
Feb 14, 2008 24.14 24.29 23.99 24.06 2,541,086 -0.09(-0.37%)
Feb 13, 2008 24.05 24.32 23.92 24.15 1,163,102 +0.17(+0.71%)
Feb 12, 2008 24.13 24.43 23.86 23.98 1,403,951 -0.09(-0.37%)
Feb 11, 2008 24.63 24.77 23.76 24.07 2,033,060 -0.88(-3.53%)
Feb 08, 2008 25.41 27.00 24.62 24.95 2,877,797 -2.09(-7.73%)
Feb 07, 2008 27.54 27.78 26.80 27.04 990,699 -0.58(-2.10%)
Feb 06, 2008 27.44 27.74 27.40 27.62 719,891 +0.27(+0.99%)
Feb 05, 2008 26.92 27.78 26.90 27.35 778,511 +0.18(+0.66%)
Feb 04, 2008 27.25 27.41 26.92 27.17 923,011 -0.12(-0.44%)
Feb 01, 2008 27.27 27.51 27.00 27.29 768,158 +0.29(+1.07%)
Jan 31, 2008 26.85 27.55 26.85 27.00 1,306,091 -0.14(-0.52%)
Jan 30, 2008 27.46 27.77 27.13 27.14 553,641 -0.50(-1.81%)
Jan 29, 2008 27.32 27.86 27.00 27.64 359,754 +0.44(+1.62%)
Jan 28, 2008 26.94 27.32 26.85 27.20 388,547 +0.18(+0.67%)
Jan 25, 2008 27.34 27.47 26.93 27.02 502,259 -0.18(-0.66%)
Jan 24, 2008 27.75 27.92 26.98 27.20 1,310,692 +0.43(+1.61%)
Jan 23, 2008 26.16 26.87 26.00 26.77 978,727 +0.01(+0.04%)
Jan 22, 2008 26.91 27.58 26.74 26.76 665,730 -0.48(-1.76%)
Jan 21, 2008 27.83 27.93 27.16 27.24 1,064,051 +0.00(+0.00%)
Jan 18, 2008 27.83 27.93 27.16 27.24 1,064,051 -0.52(-1.87%)
Jan 17, 2008 28.15 28.15 27.75 27.76 695,584 -0.38(-1.35%)
Jan 16, 2008 27.90 28.34 27.85 28.14 724,392 +0.17(+0.61%)
Jan 15, 2008 27.68 28.26 27.68 27.97 1,240,466 +0.15(+0.54%)
Jan 14, 2008 28.62 28.64 27.55 27.82 1,263,158 -0.66(-2.32%)
Jan 11, 2008 28.95 29.18 28.40 28.48 734,999 -0.53(-1.83%)
Jan 10, 2008 29.67 29.74 28.77 29.01 1,017,188 -0.94(-3.14%)
Jan 09, 2008 30.08 30.18 29.73 29.95 365,501 +0.00(+0.00%)
Jan 08, 2008 30.72 30.75 29.92 29.95 503,148 -0.73(-2.38%)
Jan 07, 2008 29.84 30.73 29.62 30.68 875,570 +0.92(+3.09%)
Jan 04, 2008 29.04 29.83 28.91 29.76 978,163 +0.57(+1.95%)
Jan 03, 2008 29.32 29.46 28.96 29.19 527,729 +0.09(+0.31%)
Jan 02, 2008 29.85 29.87 29.03 29.10 600,402 -0.64(-2.15%)
Jan 01, 2008 29.56 30.20 29.47 29.74 626,349 +0.00(+0.00%)
Dec 31, 2007 29.56 30.20 29.47 29.74 626,349 +0.08(+0.27%)
Dec 28, 2007 29.80 29.89 29.42 29.66 698,529 -0.12(-0.40%)
Dec 27, 2007 29.95 30.19 29.73 29.78 531,510 -0.31(-1.03%)
Dec 26, 2007 29.99 30.27 29.97 30.09 571,836 +0.12(+0.40%)
Dec 24, 2007 29.87 30.08 29.87 29.97 366,104 +0.12(+0.40%)
Dec 21, 2007 30.58 30.58 29.77 29.85 852,958 -0.17(-0.57%)
Dec 20, 2007 30.11 30.43 29.87 30.02 556,410 -0.22(-0.73%)
Dec 19, 2007 30.00 30.33 29.87 30.24 568,310 +0.17(+0.57%)
Dec 18, 2007 30.59 30.70 29.98 30.07 554,328 -0.30(-0.99%)
Dec 17, 2007 31.39 31.39 30.29 30.37 733,289 -1.08(-3.43%)
Dec 14, 2007 31.82 32.00 31.40 31.45 435,431 -0.45(-1.41%)
Dec 13, 2007 31.80 32.04 31.68 31.90 246,136 -0.03(-0.09%)
Dec 12, 2007 32.21 32.50 31.74 31.93 374,674 -0.21(-0.65%)
Dec 11, 2007 32.32 32.40 32.10 32.14 579,855 -0.17(-0.53%)
Dec 10, 2007 31.49 32.48 31.49 32.31 769,288 +0.80(+2.54%)
Dec 07, 2007 31.39 31.72 31.23 31.51 715,538 +0.21(+0.67%)
Dec 06, 2007 30.68 31.43 30.68 31.30 581,264 +0.52(+1.69%)
Dec 05, 2007 30.90 31.07 30.54 30.78 561,101 +0.17(+0.56%)
Dec 04, 2007 31.07 31.13 30.58 30.61 609,112 -0.40(-1.29%)
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.