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 30, 2003 21.40 21.88 20.90 21.11 1,386,000 -0.24(-1.12%)
Jun 27, 2003 22.03 22.08 21.18 21.35 780,800 -0.54(-2.47%)
Jun 26, 2003 21.30 22.10 21.01 21.89 559,300 +0.49(+2.29%)
Jun 25, 2003 21.82 21.93 21.10 21.40 831,300 -0.23(-1.06%)
Jun 24, 2003 21.88 22.20 21.40 21.63 730,400 -0.14(-0.64%)
Jun 23, 2003 22.82 22.88 21.70 21.77 2,328,900 -1.61(-6.89%)
Jun 20, 2003 22.71 23.56 22.33 23.38 1,587,100 +0.81(+3.59%)
Jun 19, 2003 22.61 22.70 22.25 22.57 1,926,900 -0.02(-0.09%)
Jun 18, 2003 21.96 22.64 21.85 22.59 1,204,300 +0.69(+3.15%)
Jun 17, 2003 21.09 22.00 20.93 21.90 1,366,600 +0.87(+4.14%)
Jun 16, 2003 20.29 21.32 20.16 21.03 616,200 +0.81(+4.01%)
Jun 13, 2003 20.14 20.34 19.36 20.22 2,166,200 -0.43(-2.08%)
Jun 12, 2003 20.85 20.99 20.25 20.65 833,700 -0.15(-0.72%)
Jun 11, 2003 20.46 21.00 20.29 20.80 987,800 +0.52(+2.56%)
Jun 10, 2003 20.45 20.45 20.11 20.28 444,400 +0.04(+0.20%)
Jun 09, 2003 20.45 20.50 20.05 20.24 592,100 -0.09(-0.44%)
Jun 06, 2003 20.40 20.62 20.24 20.33 926,900 +0.11(+0.54%)
Jun 05, 2003 20.69 20.70 20.15 20.22 1,061,000 -0.33(-1.61%)
Jun 04, 2003 20.55 20.69 19.75 20.55 1,004,700 +0.10(+0.49%)
Jun 03, 2003 20.87 20.88 20.30 20.45 514,000 -0.36(-1.73%)
Jun 02, 2003 21.44 21.44 20.75 20.81 629,900 -0.55(-2.57%)
May 30, 2003 21.45 21.51 21.12 21.36 696,100 +0.13(+0.61%)
May 29, 2003 21.41 21.43 20.73 21.23 939,900 +0.11(+0.52%)
May 28, 2003 21.45 21.74 20.87 21.12 679,400 -0.10(-0.47%)
May 27, 2003 20.70 21.60 20.30 21.22 1,352,400 +0.77(+3.77%)
May 23, 2003 20.45 20.69 20.05 20.45 360,300 -0.03(-0.15%)
May 22, 2003 20.41 20.67 20.04 20.48 622,700 -0.03(-0.15%)
May 21, 2003 20.40 20.65 20.26 20.51 645,200 +0.19(+0.94%)
May 20, 2003 20.65 20.75 19.89 20.32 777,000 -0.38(-1.84%)
May 19, 2003 21.36 21.47 20.08 20.70 693,600 -0.66(-3.09%)
May 16, 2003 20.52 21.46 20.36 21.36 965,800 +0.84(+4.09%)
May 15, 2003 20.51 20.63 20.20 20.52 732,800 +0.07(+0.34%)
May 14, 2003 19.77 20.68 19.75 20.45 997,900 +0.72(+3.65%)
May 13, 2003 20.04 20.04 19.69 19.73 1,226,000 -0.31(-1.55%)
May 12, 2003 20.18 20.29 19.92 20.04 989,600 -0.15(-0.74%)
May 09, 2003 19.71 20.25 19.71 20.19 930,500 +0.49(+2.49%)
May 08, 2003 19.67 19.77 19.51 19.70 306,700 +0.10(+0.51%)
May 07, 2003 19.70 19.93 19.45 19.60 333,500 -0.08(-0.41%)
May 06, 2003 19.47 19.78 19.36 19.68 654,400 +0.21(+1.08%)
May 05, 2003 19.56 19.65 19.20 19.47 852,500 -0.07(-0.36%)
May 02, 2003 19.10 19.58 18.95 19.54 1,220,200 +0.44(+2.30%)
May 01, 2003 19.65 19.89 19.00 19.10 2,094,200 -0.41(-2.10%)
Apr 30, 2003 18.06 19.98 18.03 19.51 2,453,500 +1.51(+8.39%)
Apr 29, 2003 18.80 18.83 16.55 18.00 9,700,800 -2.75(-13.25%)
Apr 28, 2003 20.65 20.91 20.24 20.75 842,900 +0.15(+0.73%)
Apr 25, 2003 20.20 20.73 19.89 20.60 832,900 +0.53(+2.64%)
Apr 24, 2003 19.80 20.28 19.68 20.07 1,090,700 -0.05(-0.25%)
Apr 23, 2003 21.00 21.01 19.73 20.12 2,100,600 -1.02(-4.82%)
Apr 22, 2003 20.50 21.29 20.16 21.14 866,700 -0.16(-0.75%)
Apr 21, 2003 21.79 21.79 21.19 21.30 506,000 -0.32(-1.48%)
Apr 17, 2003 20.25 21.78 20.18 21.62 801,400 +1.43(+7.08%)
Apr 16, 2003 21.18 21.31 19.99 20.19 1,477,300 -1.11(-5.21%)
Apr 15, 2003 22.82 22.86 20.33 21.30 3,000,600 -2.55(-10.69%)
Apr 14, 2003 23.78 24.15 23.70 23.85 564,000 +0.15(+0.63%)
Apr 11, 2003 23.46 23.88 23.36 23.70 374,800 +0.31(+1.33%)
Apr 10, 2003 23.47 23.70 23.14 23.39 523,900 -0.61(-2.54%)
Apr 09, 2003 24.17 24.44 23.89 24.00 274,700 -0.18(-0.74%)
Apr 08, 2003 24.22 24.35 23.83 24.18 338,800 -0.13(-0.53%)
Apr 07, 2003 24.38 24.91 24.21 24.31 484,300 +0.16(+0.66%)
Apr 04, 2003 24.93 24.99 24.09 24.15 369,400 -0.73(-2.93%)
Apr 03, 2003 25.09 25.34 24.73 24.88 366,100 -0.31(-1.23%)
Apr 02, 2003 25.19 25.72 25.07 25.19 538,300 +0.07(+0.28%)
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.