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, 2009 21.35 22.20 21.02 21.02 1,103,199 -0.73(-3.36%)
Feb 26, 2009 21.51 22.53 21.50 21.75 2,533,712 +0.48(+2.26%)
Feb 25, 2009 21.97 22.24 20.97 21.27 965,502 -0.87(-3.93%)
Feb 24, 2009 21.46 22.28 20.83 22.14 1,015,640 +0.73(+3.41%)
Feb 23, 2009 22.69 22.69 20.79 21.41 1,364,108 -1.36(-5.97%)
Feb 20, 2009 23.46 23.89 21.38 22.77 2,287,134 -1.06(-4.45%)
Feb 19, 2009 23.50 24.25 23.35 23.83 950,654 +0.57(+2.45%)
Feb 18, 2009 23.61 23.70 22.98 23.26 678,327 -0.34(-1.44%)
Feb 17, 2009 23.75 23.99 23.39 23.60 719,266 -0.86(-3.52%)
Feb 13, 2009 23.90 24.61 23.89 24.46 1,067,716 +0.63(+2.64%)
Feb 12, 2009 23.18 23.85 22.88 23.83 546,410 +0.29(+1.23%)
Feb 11, 2009 23.77 24.64 23.26 23.54 620,356 -0.08(-0.34%)
Feb 10, 2009 24.19 24.93 23.41 23.62 1,046,722 -0.64(-2.64%)
Feb 09, 2009 24.79 25.02 23.90 24.26 673,627 -0.64(-2.57%)
Feb 06, 2009 24.41 25.06 24.18 24.90 795,240 +0.54(+2.22%)
Feb 05, 2009 23.64 24.57 23.48 24.36 631,092 +0.63(+2.65%)
Feb 04, 2009 23.55 23.99 23.18 23.73 929,114 +0.15(+0.64%)
Feb 03, 2009 23.47 23.70 23.12 23.58 584,395 +0.21(+0.90%)
Feb 02, 2009 22.30 23.56 21.60 23.37 1,023,991 +0.83(+3.68%)
Jan 30, 2009 22.81 23.11 22.05 22.54 1,049,755 -0.24(-1.05%)
Jan 29, 2009 23.65 23.73 22.40 22.78 858,059 -1.11(-4.65%)
Jan 28, 2009 23.40 24.25 23.27 23.89 926,888 +0.72(+3.11%)
Jan 27, 2009 22.15 23.40 21.96 23.17 883,070 +1.25(+5.70%)
Jan 26, 2009 21.86 22.46 21.63 21.92 975,393 +0.02(+0.09%)
Jan 23, 2009 21.64 22.37 21.20 21.90 768,836 -0.17(-0.77%)
Jan 22, 2009 22.01 22.61 21.65 22.07 891,064 -0.18(-0.81%)
Jan 21, 2009 21.44 22.31 21.23 22.25 525,941 +0.92(+4.31%)
Jan 20, 2009 22.52 22.86 21.27 21.33 689,304 -1.27(-5.62%)
Jan 16, 2009 22.33 22.76 21.86 22.60 953,326 +0.51(+2.31%)
Jan 15, 2009 22.61 22.61 21.49 22.09 1,097,587 -0.42(-1.87%)
Jan 14, 2009 22.86 24.09 22.02 22.51 674,277 -0.58(-2.51%)
Jan 13, 2009 23.00 23.31 22.60 23.09 926,263 +0.09(+0.39%)
Jan 12, 2009 24.11 24.19 22.75 23.00 774,648 -0.96(-4.01%)
Jan 09, 2009 24.51 24.51 22.96 23.96 883,695 -0.44(-1.80%)
Jan 08, 2009 23.82 24.91 23.40 24.40 1,086,222 +0.51(+2.13%)
Jan 07, 2009 23.50 24.58 23.22 23.89 1,446,496 +0.01(+0.04%)
Jan 06, 2009 23.74 23.98 22.76 23.88 1,034,627 +0.26(+1.10%)
Jan 05, 2009 23.32 23.83 22.70 23.62 1,043,266 +0.39(+1.68%)
Jan 02, 2009 22.98 23.36 22.13 23.23 609,209 +0.39(+1.71%)
Dec 31, 2008 22.83 22.94 22.07 22.84 526,512 +0.72(+3.25%)
Dec 30, 2008 21.63 22.26 20.88 22.12 618,445 +0.72(+3.36%)
Dec 29, 2008 21.94 21.97 21.02 21.40 368,726 -0.54(-2.46%)
Dec 26, 2008 21.40 21.96 21.15 21.94 213,393 +0.50(+2.33%)
Dec 24, 2008 21.09 21.60 20.65 21.44 124,831 +0.33(+1.56%)
Dec 23, 2008 21.75 22.15 20.94 21.11 441,987 -0.55(-2.54%)
Dec 22, 2008 22.37 22.40 21.00 21.66 733,662 -0.71(-3.17%)
Dec 19, 2008 22.69 22.87 21.53 22.37 1,286,611 -0.24(-1.06%)
Dec 18, 2008 21.76 23.06 21.49 22.61 1,619,177 +1.11(+5.16%)
Dec 17, 2008 20.56 21.89 20.35 21.50 1,247,573 +0.70(+3.37%)
Dec 16, 2008 20.24 20.99 19.79 20.80 940,691 +0.68(+3.38%)
Dec 15, 2008 20.89 21.19 19.86 20.12 764,412 -0.84(-4.01%)
Dec 12, 2008 20.02 21.10 20.02 20.96 969,562 +0.64(+3.15%)
Dec 11, 2008 21.05 21.63 20.11 20.32 1,443,086 -0.94(-4.42%)
Dec 10, 2008 20.75 21.93 20.39 21.26 1,433,013 +0.56(+2.71%)
Dec 09, 2008 19.47 21.21 19.47 20.70 937,364 +0.31(+1.52%)
Dec 08, 2008 20.21 20.60 19.79 20.39 957,776 +0.58(+2.93%)
Dec 05, 2008 19.31 20.05 18.65 19.81 1,002,079 +0.37(+1.90%)
Dec 04, 2008 18.89 19.92 18.89 19.44 942,769 +0.21(+1.09%)
Dec 03, 2008 18.79 19.42 18.15 19.23 770,818 +0.61(+3.28%)
Dec 02, 2008 18.19 18.71 17.63 18.62 1,087,219 +0.77(+4.31%)
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.