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%)
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.