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, 2013 43.84 44.32 43.75 44.09 365,461 +0.44(+1.01%)
Feb 27, 2013 42.99 43.86 42.90 43.65 290,180 +0.67(+1.56%)
Feb 26, 2013 43.27 43.27 42.51 42.98 210,483 -0.08(-0.19%)
Feb 25, 2013 44.00 44.28 42.93 43.06 432,797 -0.85(-1.94%)
Feb 22, 2013 43.67 44.13 43.40 43.91 237,441 +0.39(+0.90%)
Feb 21, 2013 43.69 43.97 43.36 43.52 411,856 -0.34(-0.78%)
Feb 20, 2013 44.81 45.63 43.82 43.86 419,872 -1.00(-2.23%)
Feb 19, 2013 42.66 44.90 42.09 44.86 434,360 +0.52(+1.17%)
Feb 15, 2013 44.23 46.25 42.47 44.34 1,388,519 +0.13(+0.29%)
Feb 14, 2013 43.62 44.30 43.22 44.21 574,785 +0.57(+1.31%)
Feb 13, 2013 43.16 43.69 42.96 43.64 403,503 +0.32(+0.74%)
Feb 12, 2013 43.73 43.85 43.18 43.32 280,429 -0.47(-1.07%)
Feb 11, 2013 44.08 44.17 43.56 43.79 104,041 -0.37(-0.84%)
Feb 08, 2013 43.59 44.45 43.54 44.16 171,637 +0.68(+1.56%)
Feb 07, 2013 43.58 43.98 43.14 43.48 320,788 -0.02(-0.05%)
Feb 06, 2013 43.13 43.64 43.13 43.50 145,606 +0.40(+0.93%)
Feb 04, 2013 43.59 43.96 43.05 43.10 165,796 -0.82(-1.87%)
Feb 01, 2013 43.99 43.99 43.32 43.92 306,087 +0.21(+0.48%)
Jan 31, 2013 43.05 43.76 42.72 43.71 364,102 +0.73(+1.70%)
Jan 30, 2013 42.86 43.37 42.63 42.98 179,956 +0.17(+0.40%)
Jan 29, 2013 43.50 43.61 42.70 42.81 302,590 -0.61(-1.40%)
Jan 28, 2013 43.11 43.47 42.77 43.42 404,698 +0.35(+0.81%)
Jan 25, 2013 42.73 43.07 42.51 43.07 107,697 +0.59(+1.39%)
Jan 24, 2013 41.86 42.53 41.86 42.48 611,854 +0.70(+1.68%)
Jan 23, 2013 42.29 42.29 41.63 41.78 287,586 -0.49(-1.16%)
Jan 22, 2013 42.06 42.50 41.85 42.27 271,037 +0.27(+0.64%)
Jan 18, 2013 41.69 42.07 41.43 42.00 192,540 +0.37(+0.89%)
Jan 17, 2013 41.64 42.01 41.38 41.63 406,762 -0.05(-0.12%)
Jan 16, 2013 41.82 42.23 41.40 41.68 292,540 -0.09(-0.22%)
Jan 15, 2013 41.15 42.24 41.15 41.77 589,607 +0.50(+1.21%)
Jan 14, 2013 40.58 41.59 40.58 41.27 362,130 +0.47(+1.15%)
Jan 11, 2013 40.64 41.00 40.50 40.80 462,749 +0.15(+0.37%)
Jan 10, 2013 40.84 40.98 40.53 40.65 371,345 +0.08(+0.20%)
Jan 09, 2013 40.36 40.79 40.02 40.57 365,785 +0.16(+0.40%)
Jan 08, 2013 40.51 40.92 40.40 40.41 368,721 -0.23(-0.57%)
Jan 07, 2013 40.14 41.05 39.92 40.64 589,556 +0.26(+0.64%)
Jan 04, 2013 39.29 40.84 39.29 40.38 682,529 +0.83(+2.10%)
Jan 03, 2013 39.13 40.00 39.04 39.55 511,377 +0.36(+0.92%)
Jan 02, 2013 38.71 39.21 38.08 39.19 489,098 +1.54(+4.09%)
Dec 31, 2012 37.01 37.70 36.78 37.65 184,964 +0.63(+1.70%)
Dec 28, 2012 37.18 37.40 36.97 37.02 192,375 -0.33(-0.88%)
Dec 27, 2012 37.77 37.88 37.15 37.35 275,024 -0.29(-0.77%)
Dec 26, 2012 38.22 38.22 37.64 37.64 269,184 -0.49(-1.29%)
Dec 24, 2012 37.95 38.20 37.52 38.13 132,883 -0.06(-0.16%)
Dec 21, 2012 38.43 38.53 37.92 38.19 546,728 -0.74(-1.90%)
Dec 20, 2012 38.77 39.24 38.59 38.93 475,016 +0.18(+0.46%)
Dec 19, 2012 38.22 39.40 37.99 38.75 561,712 +0.36(+0.93%)
Dec 18, 2012 37.19 38.64 36.99 38.39 455,296 +1.47(+3.99%)
Dec 17, 2012 36.84 37.57 36.76 36.92 344,951 +0.70(+1.93%)
Dec 14, 2012 36.23 36.57 36.19 36.22 182,440 -0.15(-0.41%)
Dec 13, 2012 36.50 36.67 36.12 36.37 220,953 -0.06(-0.16%)
Dec 12, 2012 36.66 36.86 36.35 36.43 289,472 -0.21(-0.57%)
Dec 11, 2012 36.18 36.82 36.09 36.64 246,517 +0.41(+1.13%)
Dec 10, 2012 36.37 36.60 36.06 36.23 264,368 -0.20(-0.55%)
Dec 07, 2012 36.36 36.63 36.15 36.43 466,334 +0.19(+0.52%)
Dec 06, 2012 35.93 36.33 35.83 36.24 338,024 +0.23(+0.64%)
Dec 05, 2012 35.62 36.18 35.44 36.01 395,113 +0.38(+1.07%)
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.