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, 2008 28.96 29.11 28.25 28.30 888,892 -0.63(-2.18%)
Jun 27, 2008 29.00 29.12 28.70 28.93 1,086,744 -0.09(-0.31%)
Jun 26, 2008 29.36 29.66 28.99 29.02 692,284 -0.61(-2.06%)
Jun 25, 2008 29.29 30.00 29.18 29.63 834,822 +0.38(+1.30%)
Jun 24, 2008 29.01 29.67 28.88 29.25 935,571 +0.22(+0.76%)
Jun 23, 2008 29.08 29.57 28.96 29.03 890,444 +0.04(+0.14%)
Jun 20, 2008 29.51 29.53 28.99 28.99 914,974 -0.71(-2.39%)
Jun 19, 2008 29.66 29.85 29.19 29.70 1,075,748 +0.00(+0.00%)
Jun 18, 2008 29.72 30.14 29.51 29.70 707,316 -0.22(-0.74%)
Jun 17, 2008 30.59 30.59 29.71 29.92 919,200 -0.60(-1.97%)
Jun 16, 2008 30.49 30.67 29.92 30.52 1,353,000 +0.09(+0.30%)
Jun 13, 2008 30.05 30.72 29.85 30.43 1,525,738 +0.66(+2.22%)
Jun 12, 2008 27.85 29.93 27.62 29.77 1,340,006 +0.83(+2.87%)
Jun 11, 2008 30.35 30.35 28.81 28.94 2,158,239 -1.46(-4.80%)
Jun 10, 2008 30.78 31.20 30.39 30.40 1,833,744 -0.78(-2.50%)
Jun 09, 2008 31.27 31.67 30.99 31.18 421,967 -0.15(-0.48%)
Jun 06, 2008 32.05 32.05 31.03 31.33 712,754 -0.87(-2.70%)
Jun 05, 2008 32.02 32.58 32.02 32.20 567,734 +0.25(+0.78%)
Jun 04, 2008 31.97 32.25 31.53 31.95 507,240 -0.23(-0.71%)
Jun 03, 2008 31.47 32.21 31.42 32.18 1,169,236 +0.73(+2.32%)
Jun 02, 2008 32.01 32.18 30.95 31.45 1,007,160 -0.54(-1.69%)
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%)
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.