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, 2011 38.08 39.97 38.07 38.98 1,411,427 +1.55(+4.14%)
Feb 25, 2011 36.21 37.50 36.01 37.43 461,949 +1.38(+3.83%)
Feb 24, 2011 36.01 36.64 35.66 36.05 559,547 -0.06(-0.17%)
Feb 23, 2011 35.86 36.77 35.62 36.11 656,609 +0.23(+0.64%)
Feb 22, 2011 36.33 36.61 35.66 35.88 623,449 -0.80(-2.18%)
Feb 18, 2011 36.84 36.97 35.39 36.68 1,215,148 -0.35(-0.95%)
Feb 17, 2011 36.72 37.33 36.71 37.03 429,253 +0.29(+0.79%)
Feb 16, 2011 36.52 36.95 36.16 36.74 356,335 +0.36(+0.99%)
Feb 15, 2011 36.12 36.87 36.12 36.38 299,344 +0.22(+0.61%)
Feb 14, 2011 35.72 36.36 35.35 36.16 233,371 +0.50(+1.40%)
Feb 11, 2011 35.43 35.77 35.21 35.66 286,379 +0.00(+0.00%)
Feb 10, 2011 36.29 36.29 35.41 35.66 422,841 -0.72(-1.98%)
Feb 09, 2011 36.51 36.73 36.02 36.38 542,651 -0.14(-0.38%)
Feb 08, 2011 35.90 36.64 35.90 36.52 228,639 +0.71(+1.98%)
Feb 07, 2011 35.75 36.08 35.54 35.81 219,086 +0.05(+0.14%)
Feb 04, 2011 36.01 36.26 35.52 35.76 211,760 -0.16(-0.45%)
Feb 03, 2011 35.24 35.99 34.63 35.92 241,839 +0.64(+1.81%)
Feb 02, 2011 35.27 35.38 34.92 35.28 389,179 -0.11(-0.31%)
Feb 01, 2011 35.54 35.82 35.34 35.39 692,670 +0.19(+0.54%)
Jan 31, 2011 35.09 35.46 34.96 35.20 436,393 +0.24(+0.69%)
Jan 28, 2011 35.43 35.56 34.77 34.96 354,662 -0.54(-1.52%)
Jan 27, 2011 35.45 35.64 35.22 35.50 450,776 -0.05(-0.14%)
Jan 26, 2011 35.44 36.06 35.07 35.55 260,221 +0.20(+0.57%)
Jan 25, 2011 35.08 35.73 34.95 35.35 260,580 +0.23(+0.65%)
Jan 24, 2011 34.84 35.28 34.64 35.12 273,100 +0.28(+0.80%)
Jan 21, 2011 35.94 36.22 34.71 34.84 464,989 -1.02(-2.84%)
Jan 20, 2011 35.91 36.63 35.76 35.86 631,304 -0.12(-0.33%)
Jan 19, 2011 37.15 37.22 35.60 35.98 691,005 -1.28(-3.44%)
Jan 18, 2011 37.42 37.42 36.59 37.26 576,898 -0.11(-0.29%)
Jan 14, 2011 37.12 37.49 36.99 37.37 236,355 +0.12(+0.32%)
Jan 13, 2011 37.42 37.62 37.00 37.25 698,373 -0.25(-0.67%)
Jan 12, 2011 37.81 37.87 37.28 37.50 218,798 -0.02(-0.05%)
Jan 11, 2011 37.32 37.76 36.73 37.52 411,210 +0.40(+1.08%)
Jan 10, 2011 36.95 37.35 36.57 37.12 217,870 +0.09(+0.24%)
Jan 07, 2011 37.61 37.61 36.58 37.03 232,778 -0.46(-1.23%)
Jan 06, 2011 37.37 37.71 37.29 37.49 392,093 +0.08(+0.21%)
Jan 05, 2011 37.14 37.42 36.98 37.41 174,865 +0.27(+0.73%)
Jan 04, 2011 37.38 37.48 36.67 37.14 323,131 -0.21(-0.56%)
Jan 03, 2011 37.09 37.59 37.09 37.35 338,144 +0.60(+1.63%)
Dec 31, 2010 37.30 37.53 36.75 36.75 149,041 -0.49(-1.32%)
Dec 30, 2010 36.94 37.54 36.94 37.24 125,040 +0.22(+0.59%)
Dec 29, 2010 37.05 37.18 36.83 37.02 49,225 +0.10(+0.27%)
Dec 28, 2010 36.92 38.48 36.74 36.92 173,213 +0.10(+0.27%)
Dec 27, 2010 37.19 37.19 36.41 36.82 340,968 -0.52(-1.39%)
Dec 23, 2010 37.66 37.66 37.19 37.34 174,601 -0.23(-0.63%)
Dec 22, 2010 37.50 37.82 37.28 37.58 257,906 +0.19(+0.49%)
Dec 21, 2010 37.03 37.68 36.66 37.39 276,622 +0.50(+1.36%)
Dec 20, 2010 37.17 37.27 36.82 36.89 318,987 -0.22(-0.59%)
Dec 17, 2010 37.49 37.49 37.08 37.11 557,903 -0.25(-0.67%)
Dec 16, 2010 36.98 37.50 36.79 37.36 654,566 +0.38(+1.03%)
Dec 15, 2010 36.73 37.53 36.51 36.98 343,597 +0.09(+0.24%)
Dec 14, 2010 36.42 37.37 36.42 36.89 708,687 +0.51(+1.40%)
Dec 13, 2010 37.67 37.67 36.19 36.38 1,051,866 -1.02(-2.73%)
Dec 10, 2010 36.44 38.77 36.28 37.40 3,038,898 +1.81(+5.09%)
Dec 09, 2010 35.73 35.81 35.35 35.59 279,869 +0.02(+0.06%)
Dec 08, 2010 34.85 35.63 34.85 35.57 577,567 +0.80(+2.30%)
Dec 07, 2010 35.38 35.38 34.69 34.77 267,620 -0.20(-0.57%)
Dec 06, 2010 34.98 35.03 34.39 34.97 422,710 +0.00(+0.00%)
Dec 03, 2010 35.00 35.28 34.66 34.97 407,848 -0.08(-0.23%)
Dec 02, 2010 34.43 35.10 34.18 35.05 650,327 +0.58(+1.68%)
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.