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 (%)
May 31, 2005 44.69 45.38 44.60 44.98 553,551 +0.39(+0.87%)
May 27, 2005 44.45 44.59 43.99 44.59 409,231 +0.37(+0.84%)
May 26, 2005 43.53 44.22 43.53 44.22 556,347 +0.69(+1.59%)
May 25, 2005 44.71 44.71 42.92 43.53 619,193 -1.07(-2.40%)
May 24, 2005 44.79 45.00 44.26 44.60 287,500 -0.37(-0.82%)
May 23, 2005 44.58 45.01 44.42 44.97 471,522 +0.54(+1.22%)
May 20, 2005 44.53 44.98 44.12 44.43 372,693 -0.18(-0.40%)
May 19, 2005 45.07 45.39 44.51 44.61 616,231 -0.47(-1.04%)
May 18, 2005 44.18 45.46 44.13 45.08 802,600 +1.11(+2.52%)
May 17, 2005 43.20 44.20 42.85 43.97 399,985 +0.69(+1.59%)
May 16, 2005 42.45 44.13 42.43 43.28 774,249 +1.03(+2.44%)
May 13, 2005 43.60 43.64 41.67 42.25 449,351 -1.27(-2.92%)
May 12, 2005 43.27 43.72 42.97 43.52 534,067 +0.16(+0.37%)
May 11, 2005 44.19 44.30 43.13 43.36 485,921 -0.81(-1.83%)
May 10, 2005 44.08 44.97 44.05 44.17 678,238 -0.28(-0.63%)
May 09, 2005 43.88 44.90 43.69 44.45 639,171 +0.50(+1.14%)
May 06, 2005 44.35 44.40 43.65 43.95 580,795 -0.14(-0.32%)
May 05, 2005 44.57 44.57 43.33 44.09 430,521 -0.42(-0.94%)
May 04, 2005 43.83 44.87 43.72 44.51 807,166 +0.87(+1.99%)
May 03, 2005 44.00 44.04 42.95 43.64 1,724,102 -0.55(-1.24%)
May 02, 2005 44.30 44.93 43.49 44.19 821,804 -0.22(-0.50%)
Apr 29, 2005 42.27 45.25 42.27 44.41 1,306,842 +2.07(+4.89%)
Apr 28, 2005 42.21 43.23 42.09 42.34 1,513,702 +0.15(+0.36%)
Apr 27, 2005 42.30 42.60 41.68 42.19 1,279,898 -0.28(-0.66%)
Apr 26, 2005 43.98 43.98 42.47 42.47 468,811 -1.44(-3.28%)
Apr 25, 2005 42.50 44.17 42.49 43.91 820,982 +1.53(+3.61%)
Apr 22, 2005 42.60 42.69 41.91 42.38 766,499 -0.22(-0.52%)
Apr 21, 2005 42.46 43.00 42.29 42.60 526,563 +0.18(+0.42%)
Apr 20, 2005 43.40 43.49 42.28 42.42 588,248 -0.88(-2.03%)
Apr 19, 2005 43.94 44.05 42.51 43.30 1,489,401 -0.69(-1.57%)
Apr 18, 2005 44.36 44.76 43.30 43.99 946,983 -0.43(-0.97%)
Apr 15, 2005 44.55 45.30 44.00 44.42 1,870,124 -0.11(-0.25%)
Apr 14, 2005 45.67 46.00 44.40 44.53 872,419 -1.24(-2.71%)
Apr 13, 2005 45.08 46.14 44.76 45.77 1,123,055 +0.50(+1.10%)
Apr 12, 2005 44.37 45.43 44.20 45.27 549,438 +0.80(+1.80%)
Apr 11, 2005 44.70 44.82 44.27 44.47 621,585 -0.04(-0.08%)
Apr 08, 2005 44.53 44.91 44.27 44.51 764,282 +0.04(+0.08%)
Apr 07, 2005 43.32 44.61 43.32 44.47 682,984 +0.87(+2.00%)
Apr 06, 2005 43.55 44.05 43.24 43.60 621,269 +0.19(+0.44%)
Apr 05, 2005 43.01 43.89 42.92 43.41 563,403 +0.39(+0.91%)
Apr 04, 2005 43.20 43.20 42.35 43.02 613,119 -0.14(-0.32%)
Apr 01, 2005 43.85 43.90 42.95 43.16 683,596 -0.68(-1.55%)
Mar 31, 2005 44.35 44.35 43.27 43.84 778,333 -0.33(-0.75%)
Mar 30, 2005 43.59 44.22 43.33 44.17 492,531 +0.25(+0.57%)
Mar 29, 2005 43.50 45.58 43.12 43.92 2,988,995 +2.06(+4.92%)
Mar 28, 2005 41.52 42.12 41.37 41.86 656,694 +0.42(+1.01%)
Mar 24, 2005 40.57 41.54 40.48 41.44 756,358 +0.88(+2.17%)
Mar 23, 2005 39.82 40.69 39.70 40.56 607,876 +0.60(+1.50%)
Mar 22, 2005 39.58 40.09 39.58 39.96 482,387 +0.32(+0.81%)
Mar 21, 2005 39.55 39.78 39.28 39.64 255,788 +0.01(+0.03%)
Mar 18, 2005 39.56 39.73 39.17 39.63 514,966 +0.08(+0.20%)
Mar 17, 2005 39.70 39.89 39.40 39.55 322,423 -0.25(-0.63%)
Mar 16, 2005 39.67 39.90 39.52 39.80 679,016 -0.03(-0.08%)
Mar 15, 2005 40.25 40.25 39.62 39.83 521,714 -0.34(-0.85%)
Mar 14, 2005 40.89 40.96 40.06 40.17 707,107 -0.59(-1.45%)
Mar 11, 2005 40.99 41.54 40.48 40.76 1,297,375 +0.77(+1.93%)
Mar 10, 2005 39.82 40.23 39.82 39.99 402,190 +0.13(+0.33%)
Mar 09, 2005 40.04 40.36 39.48 39.86 825,741 -0.31(-0.77%)
Mar 08, 2005 41.00 41.04 40.15 40.17 530,022 -0.87(-2.12%)
Mar 07, 2005 40.29 41.17 40.07 41.04 965,515 +0.65(+1.61%)
Mar 04, 2005 40.74 40.74 40.01 40.39 596,674 -0.28(-0.69%)
Mar 03, 2005 40.54 40.72 40.28 40.67 539,437 +0.09(+0.22%)
Mar 02, 2005 40.32 40.87 40.32 40.58 452,642 +0.07(+0.17%)
Mar 01, 2005 40.73 41.29 40.31 40.51 1,172,748 +0.46(+1.15%)
Feb 28, 2005 39.90 40.12 39.70 40.05 415,991 -0.01(-0.02%)
Feb 25, 2005 39.52 40.06 39.43 40.06 248,779 +0.32(+0.81%)
Feb 24, 2005 39.18 39.75 38.97 39.74 542,321 +0.54(+1.38%)
Feb 23, 2005 38.97 39.50 38.79 39.20 475,804 +0.28(+0.72%)
Feb 22, 2005 39.55 39.63 38.76 38.92 773,860 -0.79(-1.99%)
Feb 18, 2005 40.03 40.20 39.65 39.71 409,203 -0.19(-0.48%)
Feb 17, 2005 40.18 40.43 39.63 39.90 701,155 -0.30(-0.75%)
Feb 16, 2005 39.80 40.27 39.70 40.20 453,240 +0.40(+1.01%)
Feb 15, 2005 39.76 40.21 39.70 39.80 617,768 +0.00(+0.00%)
Feb 14, 2005 39.87 40.68 39.61 39.80 652,788 -0.02(-0.05%)
Feb 11, 2005 38.44 40.09 38.44 39.82 1,233,344 +1.25(+3.24%)
Feb 10, 2005 39.15 39.50 38.46 38.57 1,065,891 -0.43(-1.10%)
Feb 09, 2005 39.52 39.82 38.85 39.00 398,878 -0.67(-1.69%)
Feb 08, 2005 39.72 40.03 39.14 39.67 647,606 -0.05(-0.13%)
Feb 07, 2005 39.06 40.00 38.96 39.72 583,803 +0.43(+1.09%)
Feb 04, 2005 38.59 39.29 38.54 39.29 674,474 +0.67(+1.73%)
Feb 03, 2005 38.89 38.89 38.19 38.62 443,080 -0.40(-1.03%)
Feb 02, 2005 38.77 39.06 38.36 39.02 420,984 +0.37(+0.96%)
Feb 01, 2005 37.84 38.90 37.79 38.65 624,770 +0.85(+2.25%)
Jan 31, 2005 37.41 37.83 37.35 37.80 797,561 +0.33(+0.88%)
Jan 28, 2005 38.39 38.49 37.34 37.47 696,375 -1.05(-2.73%)
Jan 27, 2005 38.80 39.00 38.35 38.52 346,768 -0.31(-0.80%)
Jan 26, 2005 38.06 39.00 37.94 38.83 803,487 +0.93(+2.45%)
Jan 25, 2005 38.04 38.44 37.82 37.90 596,401 -0.20(-0.52%)
Jan 24, 2005 38.16 38.49 37.73 38.10 474,699 +0.09(+0.24%)
Jan 21, 2005 37.89 38.32 37.80 38.01 728,019 -0.20(-0.52%)
Jan 20, 2005 37.30 38.36 37.30 38.21 689,798 +0.68(+1.81%)
Jan 19, 2005 37.60 37.68 37.38 37.53 308,055 -0.12(-0.32%)
Jan 18, 2005 37.03 37.84 36.75 37.65 678,135 +0.02(+0.05%)
Jan 14, 2005 37.85 37.90 37.40 37.63 557,294 -0.12(-0.32%)
Jan 13, 2005 36.70 38.04 36.66 37.75 1,748,577 +0.89(+2.41%)
Jan 12, 2005 36.00 37.28 35.43 36.86 2,404,115 +3.30(+9.83%)
Jan 11, 2005 34.49 34.50 33.24 33.56 795,849 -1.06(-3.06%)
Jan 10, 2005 33.65 34.97 33.65 34.62 632,418 +0.77(+2.27%)
Jan 07, 2005 34.30 34.30 33.66 33.85 344,416 -0.26(-0.76%)
Jan 06, 2005 34.50 34.50 33.77 34.11 430,141 -0.15(-0.44%)
Jan 05, 2005 35.40 35.50 34.19 34.26 435,701 -1.26(-3.55%)
Jan 04, 2005 35.68 36.10 35.10 35.52 1,570,005 +1.48(+4.35%)
Jan 03, 2005 34.87 34.97 33.80 34.04 661,126 -0.78(-2.24%)
Dec 31, 2004 35.12 35.31 34.82 34.82 262,900 -0.26(-0.74%)
Dec 30, 2004 35.00 35.29 34.96 35.08 157,100 +0.20(+0.57%)
Dec 29, 2004 34.56 35.00 34.53 34.88 257,100 +0.06(+0.17%)
Dec 28, 2004 34.00 34.82 33.64 34.82 452,200 +0.44(+1.28%)
Dec 27, 2004 34.40 34.87 33.94 34.38 195,200 -0.15(-0.43%)
Dec 23, 2004 34.52 34.66 34.30 34.53 138,100 +0.05(+0.16%)
Dec 22, 2004 33.85 34.52 33.85 34.48 235,300 +0.20(+0.60%)
Dec 21, 2004 33.79 34.27 33.64 34.27 371,100 +0.48(+1.42%)
Dec 20, 2004 34.35 34.43 33.67 33.79 475,600 -1.19(-3.40%)
Dec 17, 2004 34.87 35.32 34.77 34.98 348,100 -0.13(-0.37%)
Dec 16, 2004 35.61 35.61 34.89 35.11 290,900 -0.28(-0.79%)
Dec 15, 2004 35.23 35.46 35.00 35.39 610,300 +0.34(+0.97%)
Dec 14, 2004 35.09 35.34 34.89 35.05 358,700 -0.30(-0.85%)
Dec 13, 2004 36.12 36.12 35.05 35.35 406,500 -0.49(-1.37%)
Dec 10, 2004 35.20 36.01 35.01 35.84 324,800 +0.44(+1.24%)
Dec 09, 2004 35.32 35.82 34.97 35.40 358,300 -0.15(-0.42%)
Dec 08, 2004 35.00 35.60 35.00 35.55 352,600 +0.51(+1.46%)
Dec 07, 2004 35.68 35.79 35.01 35.04 240,000 -0.72(-2.01%)
Dec 06, 2004 36.00 36.07 35.50 35.76 223,200 -0.08(-0.22%)
Dec 03, 2004 36.03 36.50 35.84 35.84 362,400 -0.41(-1.13%)
Dec 02, 2004 37.10 37.28 36.13 36.25 379,800 -0.81(-2.19%)
Dec 01, 2004 36.57 37.83 36.56 37.06 678,400 +0.28(+0.76%)
Nov 30, 2004 35.92 36.80 35.69 36.78 313,200 +1.04(+2.92%)
Nov 29, 2004 35.75 36.19 35.52 35.74 257,600 -0.29(-0.82%)
Nov 26, 2004 35.79 36.10 35.64 36.03 60,100 +0.33(+0.92%)
Nov 24, 2004 35.54 35.91 35.25 35.70 204,100 +0.20(+0.57%)
Nov 23, 2004 35.24 35.55 35.23 35.50 259,300 +0.10(+0.28%)
Nov 22, 2004 35.09 35.54 34.95 35.40 373,000 +0.23(+0.65%)
Nov 19, 2004 35.52 35.89 35.10 35.17 602,300 -0.65(-1.81%)
Nov 18, 2004 35.15 35.83 34.95 35.82 450,100 +0.79(+2.26%)
Nov 17, 2004 35.15 35.40 34.97 35.03 397,500 -0.03(-0.09%)
Nov 16, 2004 35.43 35.65 34.99 35.06 333,600 -0.25(-0.71%)
Nov 15, 2004 35.32 35.39 34.80 35.31 277,100 -0.09(-0.25%)
Nov 12, 2004 34.80 35.40 34.62 35.40 380,900 +0.40(+1.14%)
Nov 11, 2004 34.80 35.00 34.53 35.00 280,800 +0.00(+0.00%)
Nov 10, 2004 34.99 35.19 34.80 35.00 765,500 +0.03(+0.09%)
Nov 09, 2004 34.05 35.00 33.75 34.97 441,800 +1.05(+3.10%)
Nov 08, 2004 33.97 34.56 33.46 33.92 480,000 -0.35(-1.02%)
Nov 05, 2004 34.72 34.74 33.94 34.27 347,900 +0.23(+0.68%)
Nov 04, 2004 34.00 34.04 33.60 34.04 346,300 -0.04(-0.12%)
Nov 03, 2004 33.73 34.35 33.60 34.08 598,600 +0.98(+2.96%)
Nov 02, 2004 33.01 33.61 32.85 33.10 532,200 +0.10(+0.30%)
Nov 01, 2004 32.42 33.00 32.42 33.00 587,700 +0.58(+1.79%)
Oct 29, 2004 32.35 32.66 31.51 32.42 696,800 -0.05(-0.15%)
Oct 28, 2004 32.90 33.00 31.92 32.47 1,295,600 -1.53(-4.50%)
Oct 27, 2004 32.12 34.75 32.12 34.00 2,359,200 +3.04(+9.82%)
Oct 26, 2004 30.35 31.10 29.85 30.96 450,500 +0.63(+2.08%)
Oct 25, 2004 30.04 30.34 29.84 30.33 576,500 +0.07(+0.23%)
Oct 22, 2004 29.63 30.30 29.58 30.26 591,200 +0.63(+2.13%)
Oct 21, 2004 29.50 29.63 29.07 29.63 340,600 +0.00(+0.00%)
Oct 20, 2004 29.05 29.78 28.51 29.63 503,400 +0.58(+2.00%)
Oct 19, 2004 30.80 31.03 28.78 29.05 1,474,600 -1.82(-5.90%)
Oct 18, 2004 30.83 31.00 30.49 30.87 229,800 -0.01(-0.03%)
Oct 15, 2004 30.87 31.02 30.49 30.88 381,400 +0.11(+0.36%)
Oct 14, 2004 30.75 31.16 30.52 30.77 326,400 +0.02(+0.07%)
Oct 13, 2004 31.22 31.29 30.73 30.75 632,400 -0.90(-2.84%)
Oct 12, 2004 31.47 31.78 31.26 31.65 469,300 +0.27(+0.86%)
Oct 11, 2004 31.65 31.81 31.17 31.38 729,500 -0.32(-1.01%)
Oct 08, 2004 31.41 31.94 31.40 31.70 411,100 +0.20(+0.63%)
Oct 07, 2004 30.47 31.68 30.32 31.50 1,158,100 +1.16(+3.82%)
Oct 06, 2004 30.50 30.66 30.05 30.34 760,800 -0.15(-0.49%)
Oct 05, 2004 30.08 30.60 29.90 30.49 837,700 +0.31(+1.03%)
Oct 04, 2004 30.97 31.18 30.06 30.18 717,800 +0.18(+0.60%)
Oct 01, 2004 29.91 30.67 29.90 30.00 460,700 -0.01(-0.03%)
Sep 30, 2004 29.92 30.19 29.66 30.01 291,700 -0.05(-0.17%)
Sep 29, 2004 30.18 30.78 29.74 30.06 512,800 -0.24(-0.79%)
Sep 28, 2004 29.73 30.56 29.46 30.30 923,600 +0.66(+2.23%)
Sep 27, 2004 30.00 30.05 29.26 29.64 506,000 -0.55(-1.82%)
Sep 24, 2004 29.60 30.27 29.45 30.19 360,600 +0.63(+2.13%)
Sep 23, 2004 29.43 29.67 29.42 29.56 389,700 -0.07(-0.24%)
Sep 22, 2004 29.50 29.77 29.15 29.63 598,500 -0.01(-0.03%)
Sep 21, 2004 30.08 30.12 29.64 29.64 206,500 -0.28(-0.94%)
Sep 20, 2004 30.04 30.15 29.81 29.92 556,100 -0.20(-0.66%)
Sep 17, 2004 30.01 30.54 29.70 30.12 762,400 +0.30(+1.01%)
Sep 16, 2004 29.54 29.84 29.45 29.82 379,800 +0.38(+1.29%)
Sep 15, 2004 29.13 29.70 28.94 29.44 637,900 +0.25(+0.86%)
Sep 14, 2004 29.78 29.91 29.09 29.19 755,200 -0.73(-2.44%)
Sep 13, 2004 30.08 30.38 29.80 29.92 276,300 +0.04(+0.13%)
Sep 10, 2004 29.67 30.25 29.35 29.88 432,500 +0.21(+0.71%)
Sep 09, 2004 29.15 29.81 29.04 29.67 472,600 +0.60(+2.06%)
Sep 08, 2004 29.24 29.25 29.03 29.07 742,600 -0.14(-0.48%)
Sep 07, 2004 28.83 29.39 28.65 29.21 796,900 +0.56(+1.95%)
Sep 03, 2004 28.78 29.10 28.56 28.65 611,400 -0.22(-0.76%)
Sep 02, 2004 28.65 29.00 28.42 28.87 545,900 -0.02(-0.07%)
Sep 01, 2004 28.86 29.70 28.86 28.89 829,300 +0.00(+0.00%)
Aug 31, 2004 28.08 29.25 28.00 28.89 693,700 +0.65(+2.30%)
Aug 30, 2004 28.40 28.60 28.11 28.24 245,800 -0.07(-0.25%)
Aug 27, 2004 28.39 28.56 28.12 28.31 381,600 +0.01(+0.04%)
Aug 26, 2004 28.48 28.72 28.10 28.30 517,900 -0.19(-0.67%)
Aug 25, 2004 28.28 28.57 28.09 28.49 541,100 +0.03(+0.11%)
Aug 24, 2004 28.85 29.08 28.11 28.46 983,900 -0.58(-2.00%)
Aug 23, 2004 29.34 29.80 28.72 29.04 1,356,600 +0.08(+0.28%)
Aug 20, 2004 28.13 29.03 28.03 28.96 1,245,900 +0.70(+2.48%)
Aug 19, 2004 28.95 29.00 27.72 28.26 1,492,200 -0.60(-2.08%)
Aug 18, 2004 28.20 28.99 27.60 28.86 2,138,300 +0.67(+2.38%)
Aug 17, 2004 27.76 28.60 27.42 28.19 2,960,000 +0.49(+1.77%)
Aug 16, 2004 28.73 28.87 26.60 27.70 11,324,700 -5.04(-15.39%)
Aug 13, 2004 33.29 33.49 32.65 32.74 279,200 -0.34(-1.03%)
Aug 12, 2004 34.06 34.20 32.87 33.08 901,500 +0.26(+0.79%)
Aug 11, 2004 32.37 32.99 31.93 32.82 352,800 +0.28(+0.86%)
Aug 10, 2004 32.15 32.67 32.01 32.54 267,300 +0.42(+1.31%)
Aug 09, 2004 32.50 33.03 32.02 32.12 237,700 -0.44(-1.35%)
Aug 06, 2004 33.63 33.69 32.41 32.56 568,500 -1.24(-3.67%)
Aug 05, 2004 34.22 34.55 33.79 33.80 446,100 -0.33(-0.97%)
Aug 04, 2004 33.89 34.39 33.66 34.13 548,100 +0.14(+0.41%)
Aug 03, 2004 33.74 34.27 33.72 33.99 388,000 +0.07(+0.21%)
Aug 02, 2004 33.01 34.03 32.74 33.92 517,800 +0.51(+1.53%)
Jul 30, 2004 34.05 34.05 33.20 33.41 361,300 -0.49(-1.45%)
Jul 29, 2004 34.59 34.79 33.65 33.90 787,700 -0.69(-1.99%)
Jul 28, 2004 35.79 35.81 32.75 34.59 1,670,200 -2.17(-5.90%)
Jul 27, 2004 36.74 37.00 35.25 36.76 549,900 +0.00(+0.00%)
Jul 26, 2004 37.29 37.75 36.44 36.76 444,300 -0.53(-1.42%)
Jul 23, 2004 37.80 37.80 37.20 37.29 327,200 -0.41(-1.09%)
Jul 22, 2004 37.38 37.96 37.36 37.70 641,600 +0.28(+0.75%)
Jul 21, 2004 38.30 38.43 37.42 37.42 458,500 -1.03(-2.68%)
Jul 20, 2004 37.53 38.52 37.40 38.45 627,600 +1.06(+2.83%)
Jul 19, 2004 37.77 37.91 37.01 37.39 191,600 -0.28(-0.74%)
Jul 16, 2004 37.77 38.09 37.61 37.67 191,900 -0.12(-0.32%)
Jul 15, 2004 38.25 38.55 37.66 37.79 378,900 -0.28(-0.74%)
Jul 14, 2004 36.81 38.65 36.72 38.07 726,500 +1.22(+3.31%)
Jul 13, 2004 36.11 36.91 36.10 36.85 387,800 +0.64(+1.77%)
Jul 12, 2004 36.66 36.74 36.05 36.21 276,900 -0.46(-1.25%)
Jul 09, 2004 36.67 37.07 36.67 36.67 144,200 -0.08(-0.22%)
Jul 08, 2004 37.16 37.29 36.42 36.75 377,900 -0.44(-1.18%)
Jul 07, 2004 37.10 37.70 37.10 37.19 321,800 -0.02(-0.05%)
Jul 06, 2004 37.06 37.31 36.83 37.21 418,600 -0.02(-0.05%)
Jul 02, 2004 36.71 37.35 36.62 37.23 244,500 +0.35(+0.95%)
Jul 01, 2004 37.24 37.80 36.70 36.88 410,000 -0.34(-0.91%)
Jun 30, 2004 36.03 37.45 35.95 37.22 687,700 +1.22(+3.39%)
Jun 29, 2004 35.73 36.08 35.55 36.00 407,200 +0.20(+0.56%)
Jun 28, 2004 36.10 36.15 35.55 35.80 323,200 -0.04(-0.11%)
Jun 25, 2004 35.72 36.20 35.53 35.84 570,200 +0.04(+0.11%)
Jun 24, 2004 35.44 36.00 35.22 35.80 391,400 +0.55(+1.56%)
Jun 23, 2004 35.26 35.44 34.92 35.25 388,100 -0.16(-0.45%)
Jun 22, 2004 34.95 35.58 34.13 35.41 1,001,100 +0.33(+0.94%)
Jun 21, 2004 36.02 36.16 34.94 35.08 1,094,000 -1.15(-3.17%)
Jun 18, 2004 37.49 37.95 36.09 36.23 1,724,200 -2.04(-5.33%)
Jun 17, 2004 38.45 38.55 38.01 38.27 271,600 -0.21(-0.55%)
Jun 16, 2004 38.05 38.48 37.77 38.48 447,300 +0.62(+1.64%)
Jun 15, 2004 37.91 37.93 37.61 37.86 370,800 +0.21(+0.56%)
Jun 14, 2004 37.55 37.91 37.47 37.65 396,200 -0.10(-0.26%)
Jun 10, 2004 37.55 37.82 37.40 37.75 336,100 +0.20(+0.53%)
Jun 09, 2004 38.37 38.41 37.54 37.55 305,000 -0.84(-2.19%)
Jun 08, 2004 38.20 38.43 37.84 38.39 485,200 -0.01(-0.03%)
Jun 07, 2004 38.23 38.56 37.74 38.40 318,600 +0.70(+1.86%)
Jun 04, 2004 37.52 38.09 37.47 37.70 330,800 +0.47(+1.26%)
Jun 03, 2004 38.17 38.37 37.10 37.23 503,700 -0.89(-2.33%)
Jun 02, 2004 38.70 39.21 38.00 38.12 616,100 -0.38(-0.99%)
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.