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, 2010 31.86 31.99 31.32 31.40 287,827 -0.36(-1.13%)
Jun 29, 2010 31.83 32.06 31.60 31.76 392,770 -0.54(-1.67%)
Jun 25, 2010 31.96 32.57 31.84 32.30 338,043 +0.39(+1.22%)
Jun 24, 2010 32.76 33.02 31.84 31.91 493,280 -0.90(-2.74%)
Jun 23, 2010 32.54 33.12 32.25 32.81 330,953 +0.25(+0.77%)
Jun 22, 2010 33.11 33.46 32.54 32.56 416,663 -0.48(-1.45%)
Jun 21, 2010 34.58 34.58 32.98 33.04 449,158 -1.10(-3.22%)
Jun 18, 2010 34.39 34.62 33.94 34.14 464,644 -0.25(-0.73%)
Jun 17, 2010 34.59 34.96 34.36 34.39 395,129 -0.25(-0.72%)
Jun 16, 2010 35.40 35.47 34.57 34.64 459,751 -0.82(-2.31%)
Jun 15, 2010 34.97 35.50 34.97 35.46 533,069 +0.58(+1.66%)
Jun 14, 2010 34.61 35.28 34.61 34.88 216,534 +0.60(+1.75%)
Jun 11, 2010 34.10 34.80 34.03 34.28 338,283 -0.13(-0.38%)
Jun 10, 2010 33.84 34.42 33.79 34.41 181,680 +1.10(+3.30%)
Jun 09, 2010 33.65 34.36 33.31 33.31 329,354 -0.35(-1.04%)
Jun 08, 2010 33.89 33.92 33.26 33.66 428,136 -0.26(-0.77%)
Jun 07, 2010 34.60 34.98 33.82 33.92 788,691 -0.48(-1.40%)
Jun 04, 2010 35.24 35.92 34.26 34.40 392,458 -1.53(-4.26%)
Jun 03, 2010 35.40 36.00 35.09 35.93 286,600 +0.69(+1.96%)
Jun 02, 2010 34.55 35.29 34.29 35.24 319,020 +0.69(+2.00%)
Jun 01, 2010 35.15 35.50 34.55 34.55 535,735 -0.94(-2.65%)
May 28, 2010 35.88 36.12 35.24 35.49 568,089 -0.39(-1.09%)
May 27, 2010 35.32 35.88 35.02 35.88 345,510 +1.18(+3.40%)
May 26, 2010 34.30 35.32 33.90 34.70 620,118 +0.67(+1.97%)
May 25, 2010 33.32 34.20 33.17 34.03 573,093 -0.05(-0.15%)
May 24, 2010 33.92 34.77 33.82 34.08 402,638 -0.17(-0.50%)
May 21, 2010 33.52 34.62 33.32 34.25 363,074 +0.10(+0.31%)
May 20, 2010 34.01 34.63 33.76 34.15 744,871 -0.53(-1.54%)
May 19, 2010 35.40 35.41 34.55 34.68 498,364 -0.75(-2.12%)
May 18, 2010 35.16 35.74 34.97 35.43 637,293 +0.52(+1.49%)
May 17, 2010 35.27 35.72 34.30 34.91 569,954 -0.10(-0.29%)
May 14, 2010 35.28 35.28 34.44 35.01 660,781 -0.46(-1.30%)
May 13, 2010 36.32 36.58 35.46 35.47 473,408 -0.78(-2.15%)
May 12, 2010 35.66 36.36 35.31 36.25 461,908 +0.58(+1.63%)
May 11, 2010 35.57 35.85 34.90 35.67 465,140 +0.27(+0.76%)
May 10, 2010 35.01 35.43 33.55 35.40 643,443 +1.35(+3.96%)
May 07, 2010 33.98 34.84 33.51 34.05 834,602 +0.02(+0.06%)
May 06, 2010 34.76 35.23 32.37 34.03 719,293 -0.90(-2.58%)
May 05, 2010 35.29 35.90 34.87 34.93 671,302 -1.01(-2.81%)
May 04, 2010 37.55 37.63 35.77 35.94 885,865 -1.79(-4.74%)
May 03, 2010 38.51 38.95 37.53 37.73 751,011 -0.45(-1.18%)
Apr 30, 2010 39.20 39.59 38.11 38.18 688,188 -1.09(-2.78%)
Apr 29, 2010 38.08 39.27 37.89 39.27 474,677 +1.54(+4.08%)
Apr 28, 2010 37.99 38.05 37.59 37.73 665,086 -0.05(-0.13%)
Apr 27, 2010 38.75 39.61 37.62 37.78 852,658 -0.85(-2.20%)
Apr 26, 2010 39.01 39.36 38.53 38.63 598,832 -0.47(-1.20%)
Apr 23, 2010 38.30 39.12 38.05 39.10 472,784 +0.93(+2.44%)
Apr 22, 2010 37.86 38.30 37.23 38.17 345,458 +0.20(+0.53%)
Apr 21, 2010 38.54 38.65 37.86 37.97 425,680 -0.50(-1.30%)
Apr 20, 2010 37.11 38.52 36.80 38.47 571,822 +1.56(+4.23%)
Apr 19, 2010 36.28 37.22 36.01 36.91 818,396 -0.17(-0.46%)
Apr 16, 2010 37.24 37.57 36.66 37.08 550,665 -0.35(-0.94%)
Apr 15, 2010 37.02 37.46 36.82 37.43 438,511 +0.30(+0.81%)
Apr 14, 2010 37.47 37.67 37.03 37.13 331,413 -0.30(-0.80%)
Apr 13, 2010 37.89 38.07 37.32 37.43 477,981 -0.41(-1.08%)
Apr 12, 2010 37.68 38.03 37.67 37.84 396,340 +0.06(+0.16%)
Apr 09, 2010 37.90 38.14 37.50 37.78 504,086 -0.05(-0.13%)
Apr 08, 2010 37.68 37.83 37.18 37.83 353,824 +0.02(+0.05%)
Apr 07, 2010 37.67 37.96 37.48 37.81 779,899 +0.00(+0.00%)
Apr 06, 2010 37.41 38.00 37.41 37.81 478,321 +0.32(+0.85%)
Apr 05, 2010 37.60 37.72 37.35 37.49 347,290 -0.02(-0.05%)
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.