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, 2012 39.23 39.50 38.96 38.97 536,645 -0.26(-0.66%)
Feb 28, 2012 39.54 39.61 39.07 39.23 289,334 -0.34(-0.86%)
Feb 27, 2012 39.41 39.96 38.92 39.57 335,077 +0.05(+0.13%)
Feb 24, 2012 39.09 40.13 39.07 39.52 520,278 +0.29(+0.74%)
Feb 23, 2012 38.98 39.48 38.82 39.23 549,871 +0.28(+0.72%)
Feb 22, 2012 38.46 39.61 38.46 38.95 361,567 +0.33(+0.85%)
Feb 21, 2012 39.04 40.07 38.28 38.62 677,290 -1.35(-3.38%)
Feb 17, 2012 40.95 40.99 38.68 39.97 1,133,930 -1.66(-3.99%)
Feb 16, 2012 41.56 41.96 41.33 41.63 522,169 +0.16(+0.39%)
Feb 15, 2012 41.78 41.87 41.18 41.47 325,414 -0.12(-0.29%)
Feb 14, 2012 41.59 41.95 41.40 41.59 201,926 -0.02(-0.05%)
Feb 13, 2012 41.56 42.19 41.20 41.61 339,430 +0.45(+1.09%)
Feb 10, 2012 40.68 41.66 40.64 41.16 417,571 +0.15(+0.37%)
Feb 09, 2012 41.30 41.32 40.47 41.01 549,961 -0.16(-0.39%)
Feb 08, 2012 40.95 41.37 40.46 41.17 265,695 +0.18(+0.44%)
Feb 07, 2012 40.87 41.12 40.61 40.99 345,046 +0.12(+0.29%)
Feb 06, 2012 41.43 42.08 40.53 40.87 295,660 -0.48(-1.16%)
Feb 03, 2012 41.06 41.76 40.97 41.35 309,257 +0.69(+1.70%)
Feb 02, 2012 40.73 40.86 40.28 40.66 326,053 -0.12(-0.31%)
Feb 01, 2012 40.45 41.03 40.28 40.78 359,855 +0.59(+1.48%)
Jan 31, 2012 40.51 40.86 39.96 40.19 220,345 -0.15(-0.37%)
Jan 30, 2012 39.91 40.78 39.65 40.34 390,632 +0.17(+0.42%)
Jan 27, 2012 39.74 40.42 39.41 40.17 226,537 +0.27(+0.68%)
Jan 26, 2012 40.59 40.65 39.65 39.90 218,318 -0.62(-1.53%)
Jan 25, 2012 39.43 40.54 39.00 40.52 564,990 +0.97(+2.45%)
Jan 24, 2012 37.23 39.71 37.23 39.55 627,142 +2.12(+5.66%)
Jan 23, 2012 36.90 37.54 36.79 37.43 207,149 +0.59(+1.60%)
Jan 20, 2012 36.72 36.99 36.40 36.84 162,474 +0.24(+0.66%)
Jan 19, 2012 36.43 36.83 36.39 36.60 300,299 +0.22(+0.60%)
Jan 18, 2012 36.10 36.42 35.61 36.38 528,212 +0.34(+0.94%)
Jan 17, 2012 36.55 36.76 35.98 36.04 192,530 -0.12(-0.33%)
Jan 13, 2012 36.39 36.57 35.89 36.16 149,833 -0.36(-0.99%)
Jan 12, 2012 36.95 37.22 36.19 36.52 667,059 -0.39(-1.06%)
Jan 11, 2012 36.17 37.06 36.17 36.91 347,783 +0.55(+1.51%)
Jan 10, 2012 36.60 36.62 35.84 36.36 497,148 -0.08(-0.22%)
Jan 09, 2012 37.08 37.29 36.14 36.44 252,200 -0.46(-1.25%)
Jan 06, 2012 36.22 37.30 36.22 36.90 212,444 +0.70(+1.93%)
Jan 05, 2012 35.32 36.28 34.91 36.20 954,003 +0.62(+1.74%)
Jan 04, 2012 36.12 36.49 35.56 35.58 455,706 -1.57(-4.23%)
Dec 30, 2011 37.20 37.60 36.74 37.15 211,080 -0.05(-0.13%)
Dec 29, 2011 36.57 37.31 36.25 37.20 121,883 +0.72(+1.97%)
Dec 28, 2011 37.22 37.36 36.30 36.48 167,603 -0.84(-2.25%)
Dec 27, 2011 36.84 37.49 36.36 37.32 124,059 +0.31(+0.84%)
Dec 23, 2011 37.21 37.24 36.89 37.01 154,439 +0.08(+0.22%)
Dec 21, 2011 36.16 37.06 35.99 36.93 256,820 +0.70(+1.93%)
Dec 20, 2011 35.91 36.76 35.71 36.23 243,129 +0.95(+2.69%)
Dec 19, 2011 36.07 36.24 35.20 35.28 298,085 -0.59(-1.64%)
Dec 16, 2011 35.39 36.38 35.17 35.87 1,033,769 +0.54(+1.53%)
Dec 15, 2011 35.00 35.53 34.70 35.33 1,049,843 +0.65(+1.87%)
Dec 14, 2011 35.20 35.30 34.58 34.68 772,561 -0.79(-2.23%)
Dec 13, 2011 36.61 37.07 35.38 35.47 459,171 -0.82(-2.26%)
Dec 12, 2011 36.92 37.50 35.93 36.29 572,553 -1.07(-2.86%)
Dec 09, 2011 37.51 37.67 36.57 37.36 264,727 +0.07(+0.19%)
Dec 08, 2011 38.50 38.73 37.18 37.29 158,778 -1.52(-3.92%)
Dec 07, 2011 38.55 38.99 37.93 38.81 251,108 +0.04(+0.10%)
Dec 06, 2011 38.70 39.18 38.14 38.77 291,075 +0.00(+0.00%)
Dec 05, 2011 38.59 39.17 38.37 38.77 551,084 +1.08(+2.87%)
Dec 02, 2011 39.37 39.59 37.24 37.69 501,565 -1.35(-3.46%)
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.