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 30, 2008 32.43 32.49 31.87 31.99 726,698 -0.41(-1.27%)
May 29, 2008 31.70 32.46 31.70 32.40 674,630 +0.70(+2.21%)
May 28, 2008 31.59 31.75 31.42 31.70 1,208,509 +0.17(+0.54%)
May 27, 2008 31.42 31.87 31.34 31.53 798,143 +0.01(+0.03%)
May 26, 2008 31.84 31.84 31.31 31.52 1,120,529 +0.00(+0.00%)
May 23, 2008 31.84 31.84 31.31 31.52 1,120,529 -0.36(-1.13%)
May 22, 2008 31.75 32.04 31.15 31.88 1,362,578 -0.03(-0.09%)
May 21, 2008 32.97 33.20 31.81 31.91 1,699,772 -0.89(-2.71%)
May 20, 2008 32.90 33.25 32.67 32.80 1,300,705 -0.14(-0.43%)
May 19, 2008 32.73 33.08 32.44 32.94 652,775 +0.16(+0.49%)
May 16, 2008 32.74 32.97 32.49 32.78 1,114,833 +0.17(+0.52%)
May 15, 2008 32.83 32.93 32.33 32.61 1,360,762 -0.29(-0.88%)
May 14, 2008 32.46 33.21 32.16 32.90 1,823,611 +0.43(+1.32%)
May 13, 2008 32.15 32.50 31.72 32.47 1,085,638 +0.26(+0.81%)
May 12, 2008 31.90 32.24 31.68 32.21 1,271,068 +0.31(+0.97%)
May 09, 2008 31.45 32.05 31.10 31.90 1,188,754 +0.40(+1.27%)
May 08, 2008 31.07 31.91 30.97 31.50 1,175,682 +0.49(+1.58%)
May 07, 2008 30.65 31.35 30.65 31.01 1,456,540 +0.38(+1.24%)
May 06, 2008 30.65 30.98 29.98 30.63 1,476,194 -0.05(-0.16%)
May 05, 2008 29.67 30.82 29.54 30.68 2,521,912 +1.12(+3.79%)
May 02, 2008 28.75 30.00 28.75 29.56 2,437,328 +0.91(+3.18%)
May 01, 2008 31.32 31.32 28.08 28.65 3,509,224 -1.47(-4.88%)
Apr 30, 2008 30.42 30.42 29.05 30.12 1,972,087 -0.40(-1.31%)
Apr 29, 2008 30.89 31.00 29.79 30.52 1,053,128 -0.66(-2.12%)
Apr 28, 2008 30.96 31.25 30.43 31.18 724,226 +0.13(+0.42%)
Apr 25, 2008 29.58 31.21 29.58 31.05 2,309,946 +1.95(+6.70%)
Apr 24, 2008 29.27 29.39 28.75 29.10 976,352 -0.12(-0.41%)
Apr 23, 2008 28.43 29.27 28.41 29.22 1,134,026 +0.81(+2.85%)
Apr 22, 2008 28.73 28.87 28.03 28.41 376,808 -0.41(-1.42%)
Apr 21, 2008 28.67 29.11 28.50 28.82 376,033 -0.04(-0.14%)
Apr 18, 2008 29.38 29.53 28.71 28.86 737,964 -0.27(-0.93%)
Apr 17, 2008 29.01 29.43 28.51 29.13 810,680 -0.05(-0.17%)
Apr 16, 2008 28.77 29.27 28.57 29.18 751,410 +0.68(+2.39%)
Apr 15, 2008 28.70 28.98 28.44 28.50 499,616 -0.09(-0.31%)
Apr 14, 2008 27.91 28.73 27.91 28.59 788,128 +0.68(+2.44%)
Apr 11, 2008 27.91 28.68 27.82 27.91 571,014 -0.70(-2.45%)
Apr 10, 2008 28.34 29.18 28.15 28.61 793,636 +0.11(+0.39%)
Apr 09, 2008 28.43 29.00 28.16 28.50 622,885 +0.11(+0.39%)
Apr 08, 2008 28.11 28.44 27.97 28.39 678,319 +0.11(+0.39%)
Apr 07, 2008 28.57 28.57 28.09 28.28 403,392 -0.07(-0.25%)
Apr 04, 2008 28.79 28.96 28.00 28.35 644,078 -0.36(-1.25%)
Apr 03, 2008 28.23 28.75 28.13 28.71 653,662 +0.35(+1.23%)
Apr 02, 2008 28.03 28.43 27.66 28.36 896,708 +0.40(+1.43%)
Apr 01, 2008 27.31 28.02 27.28 27.96 1,161,032 +0.49(+1.78%)
Mar 31, 2008 27.64 27.99 27.29 27.47 601,612 -0.12(-0.43%)
Mar 28, 2008 27.74 28.05 27.54 27.59 804,352 -0.07(-0.25%)
Mar 27, 2008 27.53 28.05 27.12 27.66 792,763 +0.07(+0.25%)
Mar 26, 2008 27.22 27.61 26.80 27.59 503,705 +0.31(+1.14%)
Mar 25, 2008 26.92 27.30 26.92 27.28 338,556 +0.25(+0.92%)
Mar 24, 2008 26.97 27.11 26.78 27.03 656,409 +0.03(+0.11%)
Mar 21, 2008 26.49 27.00 26.21 27.00 772,386 +0.00(+0.00%)
Mar 20, 2008 26.49 27.00 26.21 27.00 772,386 +0.47(+1.77%)
Mar 19, 2008 26.52 27.51 26.52 26.53 1,125,838 -0.01(-0.04%)
Mar 18, 2008 26.85 27.20 26.25 26.54 1,135,641 -0.18(-0.67%)
Mar 17, 2008 26.57 27.04 26.39 26.72 772,757 -0.34(-1.26%)
Mar 14, 2008 26.53 28.14 26.53 27.06 2,857,227 +1.03(+3.96%)
Mar 13, 2008 25.10 26.06 25.10 26.03 1,559,955 +0.67(+2.64%)
Mar 12, 2008 25.11 25.96 25.00 25.36 1,108,616 +0.16(+0.63%)
Mar 11, 2008 25.01 25.28 24.74 25.20 1,056,800 +0.22(+0.88%)
Mar 10, 2008 24.75 25.18 24.28 24.98 1,227,837 +0.20(+0.81%)
Mar 07, 2008 24.91 25.46 24.70 24.78 951,918 -0.36(-1.43%)
Mar 06, 2008 25.83 25.90 24.96 25.14 951,186 -0.87(-3.34%)
Mar 05, 2008 25.80 26.16 25.78 26.01 634,262 +0.28(+1.09%)
Mar 04, 2008 24.80 26.05 24.70 25.73 1,468,293 +0.71(+2.84%)
Mar 03, 2008 24.95 25.29 24.85 25.02 845,277 -0.04(-0.16%)
Feb 29, 2008 25.61 25.80 24.97 25.06 956,560 -1.04(-3.98%)
Feb 28, 2008 25.61 26.14 25.33 26.10 777,848 +0.31(+1.20%)
Feb 27, 2008 25.35 26.07 25.18 25.79 851,748 +0.18(+0.70%)
Feb 26, 2008 25.11 25.87 24.97 25.61 1,292,879 +0.49(+1.95%)
Feb 25, 2008 25.10 25.41 24.92 25.12 849,868 -0.04(-0.16%)
Feb 22, 2008 24.66 25.28 24.63 25.16 1,758,684 +0.52(+2.11%)
Feb 21, 2008 24.75 24.85 24.58 24.64 666,179 -0.08(-0.32%)
Feb 20, 2008 24.24 24.96 24.24 24.72 956,265 +0.32(+1.31%)
Feb 19, 2008 24.39 24.73 24.26 24.40 878,682 +0.14(+0.58%)
Feb 18, 2008 24.07 24.38 23.96 24.26 644,339 +0.00(+0.00%)
Feb 15, 2008 24.07 24.38 23.96 24.26 644,339 +0.20(+0.83%)
Feb 14, 2008 24.14 24.29 23.99 24.06 2,541,086 -0.09(-0.37%)
Feb 13, 2008 24.05 24.32 23.92 24.15 1,163,102 +0.17(+0.71%)
Feb 12, 2008 24.13 24.43 23.86 23.98 1,403,951 -0.09(-0.37%)
Feb 11, 2008 24.63 24.77 23.76 24.07 2,033,060 -0.88(-3.53%)
Feb 08, 2008 25.41 27.00 24.62 24.95 2,877,797 -2.09(-7.73%)
Feb 07, 2008 27.54 27.78 26.80 27.04 990,699 -0.58(-2.10%)
Feb 06, 2008 27.44 27.74 27.40 27.62 719,891 +0.27(+0.99%)
Feb 05, 2008 26.92 27.78 26.90 27.35 778,511 +0.18(+0.66%)
Feb 04, 2008 27.25 27.41 26.92 27.17 923,011 -0.12(-0.44%)
Feb 01, 2008 27.27 27.51 27.00 27.29 768,158 +0.29(+1.07%)
Jan 31, 2008 26.85 27.55 26.85 27.00 1,306,091 -0.14(-0.52%)
Jan 30, 2008 27.46 27.77 27.13 27.14 553,641 -0.50(-1.81%)
Jan 29, 2008 27.32 27.86 27.00 27.64 359,754 +0.44(+1.62%)
Jan 28, 2008 26.94 27.32 26.85 27.20 388,547 +0.18(+0.67%)
Jan 25, 2008 27.34 27.47 26.93 27.02 502,259 -0.18(-0.66%)
Jan 24, 2008 27.75 27.92 26.98 27.20 1,310,692 +0.43(+1.61%)
Jan 23, 2008 26.16 26.87 26.00 26.77 978,727 +0.01(+0.04%)
Jan 22, 2008 26.91 27.58 26.74 26.76 665,730 -0.48(-1.76%)
Jan 21, 2008 27.83 27.93 27.16 27.24 1,064,051 +0.00(+0.00%)
Jan 18, 2008 27.83 27.93 27.16 27.24 1,064,051 -0.52(-1.87%)
Jan 17, 2008 28.15 28.15 27.75 27.76 695,584 -0.38(-1.35%)
Jan 16, 2008 27.90 28.34 27.85 28.14 724,392 +0.17(+0.61%)
Jan 15, 2008 27.68 28.26 27.68 27.97 1,240,466 +0.15(+0.54%)
Jan 14, 2008 28.62 28.64 27.55 27.82 1,263,158 -0.66(-2.32%)
Jan 11, 2008 28.95 29.18 28.40 28.48 734,999 -0.53(-1.83%)
Jan 10, 2008 29.67 29.74 28.77 29.01 1,017,188 -0.94(-3.14%)
Jan 09, 2008 30.08 30.18 29.73 29.95 365,501 +0.00(+0.00%)
Jan 08, 2008 30.72 30.75 29.92 29.95 503,148 -0.73(-2.38%)
Jan 07, 2008 29.84 30.73 29.62 30.68 875,570 +0.92(+3.09%)
Jan 04, 2008 29.04 29.83 28.91 29.76 978,163 +0.57(+1.95%)
Jan 03, 2008 29.32 29.46 28.96 29.19 527,729 +0.09(+0.31%)
Jan 02, 2008 29.85 29.87 29.03 29.10 600,402 -0.64(-2.15%)
Jan 01, 2008 29.56 30.20 29.47 29.74 626,349 +0.00(+0.00%)
Dec 31, 2007 29.56 30.20 29.47 29.74 626,349 +0.08(+0.27%)
Dec 28, 2007 29.80 29.89 29.42 29.66 698,529 -0.12(-0.40%)
Dec 27, 2007 29.95 30.19 29.73 29.78 531,510 -0.31(-1.03%)
Dec 26, 2007 29.99 30.27 29.97 30.09 571,836 +0.12(+0.40%)
Dec 24, 2007 29.87 30.08 29.87 29.97 366,104 +0.12(+0.40%)
Dec 21, 2007 30.58 30.58 29.77 29.85 852,958 -0.17(-0.57%)
Dec 20, 2007 30.11 30.43 29.87 30.02 556,410 -0.22(-0.73%)
Dec 19, 2007 30.00 30.33 29.87 30.24 568,310 +0.17(+0.57%)
Dec 18, 2007 30.59 30.70 29.98 30.07 554,328 -0.30(-0.99%)
Dec 17, 2007 31.39 31.39 30.29 30.37 733,289 -1.08(-3.43%)
Dec 14, 2007 31.82 32.00 31.40 31.45 435,431 -0.45(-1.41%)
Dec 13, 2007 31.80 32.04 31.68 31.90 246,136 -0.03(-0.09%)
Dec 12, 2007 32.21 32.50 31.74 31.93 374,674 -0.21(-0.65%)
Dec 11, 2007 32.32 32.40 32.10 32.14 579,855 -0.17(-0.53%)
Dec 10, 2007 31.49 32.48 31.49 32.31 769,288 +0.80(+2.54%)
Dec 07, 2007 31.39 31.72 31.23 31.51 715,538 +0.21(+0.67%)
Dec 06, 2007 30.68 31.43 30.68 31.30 581,264 +0.52(+1.69%)
Dec 05, 2007 30.90 31.07 30.54 30.78 561,101 +0.17(+0.56%)
Dec 04, 2007 31.07 31.13 30.58 30.61 609,112 -0.40(-1.29%)
Dec 03, 2007 31.64 31.77 30.98 31.01 554,560 -0.63(-1.99%)
Nov 30, 2007 31.48 31.71 30.76 31.64 1,257,180 +0.46(+1.48%)
Nov 29, 2007 31.17 31.55 30.99 31.18 499,395 -0.03(-0.10%)
Nov 28, 2007 30.67 31.21 30.53 31.21 679,724 +0.77(+2.53%)
Nov 27, 2007 29.87 30.49 29.67 30.44 820,144 +1.00(+3.40%)
Nov 26, 2007 29.55 29.82 29.40 29.44 305,389 -0.09(-0.30%)
Nov 23, 2007 29.70 29.77 29.47 29.53 73,086 +0.00(+0.00%)
Nov 21, 2007 29.47 29.72 29.17 29.53 397,220 -0.12(-0.40%)
Nov 20, 2007 29.86 29.97 29.29 29.65 477,790 -0.16(-0.54%)
Nov 19, 2007 30.22 30.42 29.75 29.81 764,589 -0.63(-2.07%)
Nov 16, 2007 30.55 30.55 30.00 30.44 582,795 -0.09(-0.29%)
Nov 15, 2007 30.43 30.55 30.35 30.53 486,445 +0.03(+0.10%)
Nov 14, 2007 30.28 30.55 30.10 30.50 555,559 +0.37(+1.23%)
Nov 13, 2007 29.75 30.20 29.64 30.13 327,635 +0.64(+2.17%)
Nov 12, 2007 29.33 29.98 29.27 29.49 424,646 +0.19(+0.65%)
Nov 09, 2007 29.08 29.62 29.08 29.30 632,999 +0.00(+0.00%)
Nov 08, 2007 29.15 29.35 28.82 29.30 491,258 +0.36(+1.24%)
Nov 07, 2007 29.09 29.30 28.88 28.94 417,222 -0.40(-1.36%)
Nov 06, 2007 29.01 29.36 28.85 29.34 684,212 +0.59(+2.05%)
Nov 05, 2007 29.06 29.21 28.74 28.75 922,988 -0.50(-1.71%)
Nov 02, 2007 30.05 30.05 28.98 29.25 875,546 -0.66(-2.21%)
Nov 01, 2007 30.36 30.76 29.91 29.91 838,931 -0.61(-2.00%)
Oct 31, 2007 30.99 31.11 30.21 30.52 1,286,405 -0.28(-0.91%)
Oct 30, 2007 30.56 31.31 30.56 30.80 632,568 +0.13(+0.42%)
Oct 29, 2007 30.90 30.93 30.48 30.67 674,221 -0.02(-0.07%)
Oct 26, 2007 30.59 31.41 30.02 30.69 2,007,112 +1.12(+3.79%)
Oct 25, 2007 29.08 29.60 28.89 29.57 885,049 +0.51(+1.75%)
Oct 24, 2007 29.05 29.31 28.61 29.06 704,664 -0.23(-0.79%)
Oct 23, 2007 28.70 29.32 28.66 29.29 541,303 +0.60(+2.09%)
Oct 22, 2007 28.21 28.77 28.20 28.69 390,200 +0.42(+1.49%)
Oct 19, 2007 28.59 28.76 28.27 28.27 236,189 -0.43(-1.50%)
Oct 18, 2007 28.22 28.78 28.22 28.70 367,206 +0.32(+1.13%)
Oct 17, 2007 28.47 28.58 28.10 28.38 849,599 -0.06(-0.21%)
Oct 16, 2007 29.05 29.23 28.40 28.44 735,202 -0.74(-2.54%)
Oct 15, 2007 29.25 29.25 28.81 29.18 622,149 -0.03(-0.10%)
Oct 12, 2007 29.65 29.65 29.20 29.21 492,871 -0.47(-1.58%)
Oct 11, 2007 29.78 29.94 29.60 29.68 503,048 -0.02(-0.07%)
Oct 10, 2007 29.74 29.97 29.57 29.70 294,376 -0.15(-0.50%)
Oct 09, 2007 29.82 29.94 29.49 29.85 519,062 +0.18(+0.61%)
Oct 08, 2007 30.23 30.70 28.60 29.67 1,236,506 -0.72(-2.37%)
Oct 05, 2007 30.19 30.66 30.10 30.39 710,269 +0.30(+1.00%)
Oct 04, 2007 29.97 30.36 29.75 30.09 964,386 +0.17(+0.57%)
Oct 03, 2007 29.71 30.01 29.71 29.92 503,354 +0.15(+0.50%)
Oct 02, 2007 29.80 29.88 29.69 29.77 259,652 -0.10(-0.33%)
Oct 01, 2007 30.09 30.10 29.73 29.87 404,213 -0.14(-0.47%)
Sep 28, 2007 30.34 30.46 29.95 30.01 563,076 -0.27(-0.89%)
Sep 27, 2007 30.17 30.32 29.99 30.28 521,475 +0.30(+1.00%)
Sep 26, 2007 30.03 30.24 29.80 29.98 349,913 +0.10(+0.33%)
Sep 25, 2007 30.08 30.21 29.77 29.88 520,669 -0.44(-1.45%)
Sep 24, 2007 29.94 30.50 29.75 30.32 883,616 +0.46(+1.54%)
Sep 21, 2007 29.61 30.02 29.61 29.86 894,745 +0.46(+1.56%)
Sep 20, 2007 29.40 29.77 29.28 29.40 822,396 -0.06(-0.20%)
Sep 19, 2007 29.49 29.63 29.34 29.46 409,121 +0.08(+0.27%)
Sep 18, 2007 28.73 29.39 28.65 29.38 475,463 +0.79(+2.76%)
Sep 17, 2007 28.65 28.75 28.38 28.59 385,276 -0.15(-0.52%)
Sep 14, 2007 28.53 28.83 28.20 28.74 409,919 +0.16(+0.56%)
Sep 13, 2007 28.30 28.81 28.12 28.58 535,283 +0.44(+1.56%)
Sep 12, 2007 28.47 28.65 28.10 28.14 1,085,767 -0.35(-1.23%)
Sep 11, 2007 27.85 28.60 27.65 28.49 971,155 +0.80(+2.89%)
Sep 10, 2007 28.02 28.07 27.49 27.69 662,795 -0.33(-1.18%)
Sep 07, 2007 27.83 28.03 27.59 28.02 511,096 -0.11(-0.39%)
Sep 06, 2007 27.63 28.15 27.49 28.13 454,168 +0.51(+1.85%)
Sep 05, 2007 27.57 27.79 27.38 27.62 699,257 +0.03(+0.11%)
Sep 04, 2007 28.00 28.10 27.57 27.59 817,070 -0.51(-1.81%)
Aug 31, 2007 28.22 28.29 27.99 28.10 381,377 +0.10(+0.36%)
Aug 30, 2007 27.89 28.16 27.84 28.00 431,944 +0.00(+0.00%)
Aug 29, 2007 27.85 28.02 27.67 28.00 488,074 +0.31(+1.12%)
Aug 28, 2007 28.25 28.36 27.69 27.69 875,409 -0.68(-2.40%)
Aug 27, 2007 28.48 28.72 28.24 28.37 321,346 -0.31(-1.08%)
Aug 24, 2007 28.72 28.73 28.41 28.68 257,439 +0.02(+0.07%)
Aug 23, 2007 28.73 28.85 28.36 28.66 360,973 +0.04(+0.14%)
Aug 22, 2007 28.52 28.76 28.29 28.62 523,669 +0.14(+0.49%)
Aug 21, 2007 28.41 28.51 28.21 28.48 299,070 +0.15(+0.53%)
Aug 20, 2007 28.22 28.55 28.11 28.33 267,545 +0.23(+0.82%)
Aug 17, 2007 28.47 28.82 27.92 28.10 695,741 -0.04(-0.14%)
Aug 16, 2007 28.17 28.55 27.93 28.14 467,329 -0.12(-0.42%)
Aug 15, 2007 28.42 28.92 28.22 28.26 960,943 -0.11(-0.39%)
Aug 14, 2007 29.05 29.40 28.36 28.37 774,545 -0.91(-3.11%)
Aug 13, 2007 29.77 29.94 29.03 29.28 879,459 -0.27(-0.91%)
Aug 10, 2007 29.68 30.26 29.34 29.55 1,124,194 -0.37(-1.24%)
Aug 09, 2007 29.27 30.18 29.22 29.92 1,508,484 +0.45(+1.53%)
Aug 08, 2007 28.70 29.74 28.53 29.47 2,288,326 +0.71(+2.47%)
Aug 07, 2007 28.37 28.76 28.11 28.76 2,171,556 +0.37(+1.30%)
Aug 06, 2007 28.55 28.74 28.18 28.39 1,061,050 -0.05(-0.18%)
Aug 03, 2007 28.49 29.16 28.39 28.44 1,437,671 -0.62(-2.13%)
Aug 02, 2007 29.14 29.14 28.56 29.06 1,747,293 +0.07(+0.24%)
Aug 01, 2007 29.41 29.70 28.71 28.99 1,364,256 -0.56(-1.90%)
Jul 31, 2007 29.95 30.24 29.53 29.55 1,893,758 -0.35(-1.17%)
Jul 30, 2007 30.18 30.23 29.57 29.90 1,659,278 -0.18(-0.60%)
Jul 27, 2007 30.83 30.83 30.00 30.08 1,334,842 -0.66(-2.15%)
Jul 26, 2007 30.95 31.28 30.47 30.74 1,901,641 -0.49(-1.57%)
Jul 25, 2007 32.30 32.31 30.92 31.23 2,741,552 -0.89(-2.77%)
Jul 24, 2007 31.75 32.36 30.59 32.12 3,582,671 -0.13(-0.40%)
Jul 23, 2007 34.26 34.90 32.22 32.25 9,878,148 -6.86(-17.54%)
Jul 20, 2007 39.21 39.45 39.05 39.11 455,141 -0.14(-0.36%)
Jul 19, 2007 39.75 40.05 39.13 39.25 498,813 -0.33(-0.83%)
Jul 18, 2007 40.24 40.24 39.47 39.58 1,035,742 -0.65(-1.62%)
Jul 17, 2007 40.21 40.49 40.04 40.23 607,271 +0.00(+0.00%)
Jul 16, 2007 39.62 40.25 39.32 40.23 500,273 +0.65(+1.64%)
Jul 13, 2007 40.18 40.18 39.45 39.58 489,514 -0.57(-1.42%)
Jul 12, 2007 40.11 40.24 39.89 40.15 543,114 +0.36(+0.90%)
Jul 11, 2007 39.83 39.91 39.64 39.79 661,646 +0.15(+0.38%)
Jul 10, 2007 39.81 40.07 39.60 39.64 523,656 -0.14(-0.35%)
Jul 09, 2007 40.11 40.13 39.64 39.78 375,205 -0.12(-0.30%)
Jul 06, 2007 40.16 40.16 39.61 39.90 363,572 -0.20(-0.50%)
Jul 05, 2007 39.58 40.10 39.46 40.10 639,754 +0.61(+1.54%)
Jul 03, 2007 39.00 39.51 38.92 39.49 227,540 +0.51(+1.31%)
Jul 02, 2007 38.94 39.29 38.57 38.98 532,596 +0.30(+0.78%)
Jun 29, 2007 38.96 38.96 38.47 38.68 1,245,400 -0.06(-0.15%)
Jun 28, 2007 38.40 39.04 38.21 38.74 677,440 +0.56(+1.47%)
Jun 27, 2007 38.36 38.46 38.04 38.18 1,221,626 -0.65(-1.67%)
Jun 26, 2007 38.97 39.01 38.73 38.83 449,219 +0.06(+0.15%)
Jun 25, 2007 38.79 39.10 38.28 38.77 940,269 +0.08(+0.21%)
Jun 22, 2007 38.72 39.06 38.60 38.69 1,150,797 -0.18(-0.46%)
Jun 21, 2007 38.07 38.88 38.00 38.87 556,278 +0.71(+1.86%)
Jun 20, 2007 38.99 38.99 38.03 38.16 837,800 -0.71(-1.83%)
Jun 19, 2007 38.95 39.13 38.62 38.87 782,800 -0.21(-0.54%)
Jun 18, 2007 39.19 39.28 38.97 39.08 432,000 -0.11(-0.28%)
Jun 15, 2007 39.22 39.45 39.08 39.19 494,500 +0.29(+0.75%)
Jun 14, 2007 38.96 39.26 38.78 38.90 633,800 +0.07(+0.18%)
Jun 13, 2007 39.49 39.51 38.77 38.83 750,500 -0.54(-1.37%)
Jun 12, 2007 39.74 39.84 39.32 39.37 532,800 -0.45(-1.13%)
Jun 11, 2007 39.76 39.84 39.36 39.82 313,142 +0.06(+0.15%)
Jun 08, 2007 39.35 39.88 39.17 39.76 677,539 +0.53(+1.35%)
Jun 07, 2007 39.62 40.02 39.23 39.23 813,837 -0.53(-1.33%)
Jun 06, 2007 40.30 40.30 39.67 39.76 872,188 -0.54(-1.34%)
Jun 05, 2007 40.20 40.38 40.05 40.30 950,245 +0.13(+0.32%)
Jun 04, 2007 39.54 40.23 39.33 40.17 1,433,180 -0.28(-0.69%)
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.