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 (%)
Jun 28, 2002 36.71 37.10 36.00 36.31 1,448,200 -0.30(-0.82%)
Jun 27, 2002 37.45 37.83 36.46 36.61 563,100 -0.78(-2.09%)
Jun 26, 2002 36.37 37.51 36.10 37.39 532,800 +0.65(+1.77%)
Jun 25, 2002 38.01 38.22 36.33 36.74 513,900 -2.12(-5.46%)
Jun 21, 2002 40.07 40.39 39.12 38.86 459,100 -0.95(-2.39%)
Jun 20, 2002 41.50 41.50 39.59 39.81 603,100 -1.50(-3.63%)
Jun 19, 2002 40.48 41.83 40.31 41.31 530,300 +0.91(+2.25%)
Jun 18, 2002 40.32 40.70 40.15 40.40 563,100 +0.10(+0.25%)
Jun 17, 2002 39.50 40.48 39.49 40.30 482,900 +0.85(+2.15%)
Jun 14, 2002 39.40 39.88 38.21 39.45 521,300 +1.09(+2.84%)
Jun 12, 2002 38.95 39.09 38.14 38.36 419,400 -0.39(-1.01%)
Jun 11, 2002 38.81 39.50 38.70 38.75 1,034,200 +0.53(+1.39%)
Jun 10, 2002 38.13 38.69 37.86 38.22 393,900 +0.08(+0.21%)
Jun 07, 2002 37.22 38.14 36.99 38.14 1,030,100 +0.92(+2.47%)
Jun 06, 2002 37.84 37.95 35.85 37.22 755,800 -0.86(-2.26%)
Jun 05, 2002 37.02 38.20 36.95 38.08 810,900 -0.83(-2.13%)
May 31, 2002 39.30 39.39 38.55 38.91 511,300 +1.17(+3.10%)
May 28, 2002 38.12 38.12 37.08 37.74 302,200 -0.26(-0.68%)
May 27, 2002 37.00 38.75 36.57 38.00 1,644,500 +0.00(+0.00%)
May 24, 2002 37.00 38.75 36.57 38.00 1,643,100 -0.34(-0.89%)
May 23, 2002 37.50 38.35 37.17 38.34 318,800 +0.95(+2.54%)
May 22, 2002 37.23 37.48 36.95 37.39 357,900 +0.08(+0.21%)
May 21, 2002 37.21 37.35 36.63 37.31 428,300 +0.36(+0.97%)
May 20, 2002 37.30 37.43 36.83 36.95 865,300 -0.47(-1.26%)
May 17, 2002 36.69 37.47 36.35 37.42 2,620,000 +0.99(+2.72%)
May 16, 2002 39.00 39.73 34.97 36.43 5,251,000 -2.23(-5.77%)
May 15, 2002 38.12 39.50 38.02 38.66 383,600 +0.49(+1.28%)
May 14, 2002 39.00 39.49 37.59 38.17 397,100 -0.69(-1.78%)
May 13, 2002 39.69 39.69 37.88 38.86 456,600 -0.83(-2.09%)
May 10, 2002 40.67 40.73 39.50 39.69 261,300 -0.86(-2.12%)
May 09, 2002 40.90 41.27 40.36 40.55 242,300 -0.34(-0.83%)
May 08, 2002 40.50 40.90 39.23 40.89 387,900 +0.67(+1.67%)
May 07, 2002 41.25 42.09 40.01 40.22 580,600 -0.90(-2.19%)
May 06, 2002 40.10 41.32 39.21 41.12 353,700 +0.45(+1.11%)
May 03, 2002 41.46 41.55 40.21 40.67 352,000 -0.66(-1.60%)
May 02, 2002 42.10 42.36 40.76 41.33 323,400 -0.95(-2.25%)
May 01, 2002 41.73 42.77 41.50 42.28 663,000 +0.28(+0.67%)
Apr 30, 2002 39.89 42.06 39.55 42.00 588,500 +2.22(+5.58%)
Apr 29, 2002 40.71 40.82 39.45 39.78 227,700 -0.92(-2.26%)
Apr 26, 2002 40.20 40.75 40.20 40.70 329,900 +0.45(+1.12%)
Apr 25, 2002 39.90 40.80 39.44 40.25 325,100 +0.41(+1.03%)
Apr 24, 2002 39.75 40.80 39.70 39.84 502,600 -0.16(-0.40%)
Apr 23, 2002 41.59 41.60 39.38 40.00 506,300 -1.06(-2.58%)
Apr 22, 2002 40.96 41.85 40.89 41.06 389,100 -0.06(-0.15%)
Apr 19, 2002 39.90 41.85 39.90 41.12 457,800 +1.26(+3.16%)
Apr 18, 2002 39.80 40.84 39.78 39.86 201,900 +0.31(+0.78%)
Apr 17, 2002 39.05 40.45 38.67 39.55 696,300 +0.53(+1.36%)
Apr 16, 2002 39.90 40.60 38.65 39.02 338,000 -0.75(-1.89%)
Apr 15, 2002 39.75 40.31 39.21 39.77 258,600 +0.05(+0.13%)
Apr 12, 2002 40.04 40.48 38.72 39.72 537,400 -0.28(-0.70%)
Apr 11, 2002 39.49 41.00 39.49 40.00 506,600 +0.48(+1.22%)
Apr 10, 2002 38.28 39.75 38.27 39.52 277,300 +1.51(+3.97%)
Apr 09, 2002 38.12 38.60 38.00 38.01 185,200 +0.01(+0.03%)
Apr 08, 2002 38.16 38.75 37.75 38.00 304,500 -0.26(-0.68%)
Apr 05, 2002 38.25 38.84 38.08 38.26 179,200 +0.09(+0.24%)
Apr 04, 2002 37.70 38.32 37.65 38.17 164,100 +0.47(+1.25%)
Apr 03, 2002 37.43 37.93 37.40 37.70 214,500 +0.39(+1.05%)
Apr 02, 2002 36.90 37.83 36.52 37.31 275,800 +0.46(+1.25%)
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.