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 (%)
Mar 31, 2006 30.62 31.73 30.43 31.10 2,005,208 +0.61(+2.00%)
Mar 30, 2006 29.79 30.50 29.52 30.49 800,916 +0.79(+2.66%)
Mar 29, 2006 29.66 29.86 29.41 29.70 553,389 +0.20(+0.68%)
Mar 28, 2006 29.53 29.85 29.30 29.50 471,914 +0.07(+0.24%)
Mar 27, 2006 29.90 29.97 29.10 29.43 510,921 -0.28(-0.94%)
Mar 24, 2006 29.11 29.89 29.11 29.71 546,191 +0.48(+1.64%)
Mar 23, 2006 29.46 29.46 29.16 29.23 218,100 -0.21(-0.71%)
Mar 22, 2006 29.15 29.45 29.00 29.44 665,500 +0.32(+1.10%)
Mar 21, 2006 29.19 29.37 29.01 29.12 419,002 -0.03(-0.10%)
Mar 20, 2006 28.40 29.28 28.40 29.15 647,485 +0.67(+2.35%)
Mar 17, 2006 28.73 28.89 28.27 28.48 1,007,580 -0.31(-1.08%)
Mar 16, 2006 29.50 29.55 28.64 28.79 1,328,517 -0.65(-2.21%)
Mar 15, 2006 29.65 29.71 29.26 29.44 564,309 -0.25(-0.84%)
Mar 14, 2006 29.86 29.93 29.45 29.69 753,832 -0.13(-0.44%)
Mar 13, 2006 30.10 30.19 29.70 29.82 836,997 -0.30(-1.00%)
Mar 10, 2006 29.79 30.50 29.65 30.12 438,790 +0.39(+1.31%)
Mar 09, 2006 30.46 30.55 29.70 29.73 432,094 -0.76(-2.49%)
Mar 08, 2006 29.51 30.67 29.42 30.49 691,578 +0.89(+3.01%)
Mar 07, 2006 29.63 29.96 29.43 29.60 451,929 -0.10(-0.35%)
Mar 06, 2006 29.19 29.79 28.80 29.70 1,366,317 -0.36(-1.19%)
Mar 03, 2006 30.30 30.57 30.03 30.06 796,131 -0.29(-0.96%)
Mar 02, 2006 30.56 30.78 30.15 30.35 511,003 -0.38(-1.24%)
Mar 01, 2006 31.11 31.33 30.56 30.73 992,168 -0.33(-1.06%)
Feb 28, 2006 31.48 31.75 30.95 31.06 554,195 -0.42(-1.33%)
Feb 27, 2006 30.75 32.05 30.75 31.48 907,799 -0.61(-1.90%)
Feb 24, 2006 32.58 32.75 32.00 32.09 519,415 -0.39(-1.20%)
Feb 23, 2006 32.70 32.88 32.39 32.48 493,256 -0.15(-0.46%)
Feb 22, 2006 32.96 33.27 32.45 32.63 370,368 -0.39(-1.18%)
Feb 21, 2006 32.85 33.63 32.56 33.02 673,770 +0.34(+1.04%)
Feb 17, 2006 32.42 32.93 32.32 32.68 458,416 +0.29(+0.90%)
Feb 16, 2006 32.54 32.69 32.19 32.39 361,600 +0.02(+0.06%)
Feb 15, 2006 32.10 32.60 32.10 32.37 577,256 +0.29(+0.90%)
Feb 14, 2006 32.02 32.21 31.84 32.08 346,029 +0.14(+0.44%)
Feb 13, 2006 31.83 32.31 31.80 31.94 583,094 -0.07(-0.22%)
Feb 10, 2006 31.74 32.10 31.58 32.01 551,852 +0.27(+0.85%)
Feb 09, 2006 31.65 32.44 31.60 31.74 1,043,278 +0.10(+0.32%)
Feb 08, 2006 32.59 32.65 31.26 31.64 1,948,315 +0.45(+1.44%)
Feb 07, 2006 30.06 31.55 30.04 31.19 1,869,934 +1.23(+4.11%)
Feb 06, 2006 30.35 30.51 29.73 29.96 1,172,363 -0.43(-1.41%)
Feb 03, 2006 31.20 31.20 30.29 30.39 1,466,296 -0.79(-2.53%)
Feb 02, 2006 31.40 31.53 31.04 31.18 574,874 -0.24(-0.76%)
Feb 01, 2006 30.96 31.87 30.85 31.42 938,361 +0.57(+1.85%)
Jan 31, 2006 30.39 31.20 30.14 30.85 849,937 +0.36(+1.18%)
Jan 30, 2006 31.20 31.21 30.49 30.49 952,278 -0.76(-2.43%)
Jan 27, 2006 30.90 31.63 30.83 31.25 833,068 +0.35(+1.13%)
Jan 26, 2006 30.48 31.05 30.44 30.90 665,304 +0.42(+1.38%)
Jan 25, 2006 31.50 31.55 30.26 30.48 1,301,301 -0.88(-2.81%)
Jan 24, 2006 31.00 31.50 30.90 31.36 1,281,808 +0.24(+0.77%)
Jan 23, 2006 31.07 31.26 30.55 31.12 1,296,792 +0.07(+0.23%)
Jan 20, 2006 31.34 31.35 30.95 31.05 1,380,350 -0.38(-1.21%)
Jan 19, 2006 31.92 32.18 31.28 31.43 1,177,711 -0.46(-1.44%)
Jan 18, 2006 31.26 32.16 31.21 31.89 1,728,408 +0.38(+1.21%)
Jan 17, 2006 30.33 31.54 30.30 31.51 2,027,104 +1.18(+3.89%)
Jan 13, 2006 30.00 30.60 30.00 30.33 1,674,498 +0.32(+1.07%)
Jan 12, 2006 29.56 30.39 29.25 30.01 2,432,500 +0.51(+1.73%)
Jan 11, 2006 29.70 30.08 29.45 29.50 1,891,623 -0.04(-0.14%)
Jan 10, 2006 31.50 31.83 28.57 29.54 12,840,937 -6.87(-18.87%)
Jan 09, 2006 36.02 36.49 35.85 36.41 884,358 +0.16(+0.44%)
Jan 06, 2006 36.00 36.57 35.43 36.25 1,083,513 +0.04(+0.11%)
Jan 05, 2006 34.65 36.58 34.12 36.21 2,023,408 +0.43(+1.20%)
Jan 04, 2006 36.60 36.83 35.70 35.78 953,996 -0.73(-2.00%)
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.