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, 2011 38.93 39.19 38.83 39.08 367,676 +0.28(+0.72%)
Jun 29, 2011 39.08 39.14 38.72 38.80 250,528 -0.23(-0.59%)
Jun 28, 2011 38.32 39.18 38.32 39.03 303,131 +0.81(+2.12%)
Jun 27, 2011 37.22 38.47 37.19 38.22 549,716 +0.34(+0.90%)
Jun 24, 2011 39.13 39.40 37.76 37.88 563,534 -1.27(-3.24%)
Jun 23, 2011 38.74 39.19 37.68 39.15 456,426 +0.09(+0.23%)
Jun 22, 2011 39.42 39.56 39.02 39.06 273,353 -0.42(-1.06%)
Jun 21, 2011 39.33 39.64 38.98 39.48 688,213 +0.38(+0.97%)
Jun 20, 2011 39.33 39.63 39.00 39.10 505,367 -0.42(-1.06%)
Jun 17, 2011 39.56 39.86 39.35 39.52 697,256 +0.26(+0.66%)
Jun 16, 2011 39.21 39.73 38.94 39.26 510,892 +0.09(+0.23%)
Jun 15, 2011 39.47 40.02 39.02 39.17 392,740 -0.40(-1.01%)
Jun 14, 2011 39.18 39.88 39.10 39.57 416,640 +0.75(+1.93%)
Jun 13, 2011 39.21 39.51 38.80 38.82 484,517 -0.37(-0.94%)
Jun 10, 2011 39.48 39.66 38.81 39.19 454,260 -0.42(-1.06%)
Jun 09, 2011 39.01 40.02 38.96 39.61 478,572 +0.71(+1.83%)
Jun 08, 2011 39.01 39.20 38.70 38.90 307,399 -0.25(-0.64%)
Jun 07, 2011 39.56 39.69 39.08 39.15 446,148 -0.10(-0.25%)
Jun 06, 2011 39.90 40.11 39.08 39.25 428,986 -0.82(-2.05%)
Jun 03, 2011 40.83 41.17 40.02 40.07 431,023 -0.83(-2.03%)
May 24, 2011 41.19 41.37 40.67 40.90 295,240 -0.18(-0.44%)
May 23, 2011 40.97 41.31 40.53 41.08 395,780 -0.15(-0.36%)
May 20, 2011 41.86 41.87 41.17 41.23 479,612 -0.63(-1.51%)
May 19, 2011 42.40 42.40 41.73 41.86 331,355 -0.39(-0.92%)
May 18, 2011 41.96 42.28 41.48 42.25 350,242 +0.39(+0.93%)
May 17, 2011 41.77 42.17 41.53 41.86 401,981 +0.11(+0.26%)
May 16, 2011 41.82 42.18 41.48 41.75 348,774 -0.13(-0.31%)
May 13, 2011 42.62 42.77 41.68 41.88 335,005 -0.92(-2.15%)
May 12, 2011 42.85 43.13 42.36 42.80 409,342 -0.11(-0.26%)
May 11, 2011 43.05 43.41 42.77 42.91 408,717 -0.36(-0.83%)
May 10, 2011 43.03 43.45 42.68 43.27 420,914 +0.52(+1.22%)
May 09, 2011 42.81 43.14 42.49 42.75 405,457 +0.04(+0.09%)
May 06, 2011 42.18 43.13 41.85 42.71 614,946 +0.86(+2.05%)
May 05, 2011 41.24 42.54 41.11 41.85 780,685 +0.37(+0.89%)
May 04, 2011 41.16 41.94 40.63 41.48 824,308 -0.39(-0.93%)
May 03, 2011 42.54 42.75 41.71 41.87 356,261 -0.48(-1.13%)
May 02, 2011 42.29 43.40 41.82 42.35 655,606 +0.74(+1.78%)
Apr 29, 2011 41.00 42.49 40.86 41.61 1,053,528 +1.11(+2.74%)
Apr 28, 2011 40.18 40.60 39.86 40.50 807,925 +0.31(+0.77%)
Apr 27, 2011 39.79 40.67 39.74 40.19 555,643 +0.71(+1.80%)
Apr 26, 2011 39.06 39.63 38.87 39.48 440,290 +0.44(+1.13%)
Apr 25, 2011 38.96 39.22 38.61 39.04 257,570 +0.15(+0.39%)
Apr 21, 2011 39.48 39.89 38.86 38.89 495,072 -0.52(-1.32%)
Apr 20, 2011 39.89 40.20 39.08 39.41 403,000 -0.18(-0.45%)
Apr 19, 2011 38.50 39.59 37.96 39.59 708,923 +0.91(+2.35%)
Apr 18, 2011 38.02 38.77 37.66 38.68 698,537 +0.05(+0.13%)
Apr 15, 2011 38.56 38.89 38.23 38.63 282,946 +0.18(+0.47%)
Apr 14, 2011 39.16 39.47 38.21 38.45 600,080 -0.41(-1.06%)
Apr 13, 2011 39.44 39.52 38.32 38.86 501,661 -0.27(-0.69%)
Apr 12, 2011 38.54 39.47 38.45 39.13 611,244 +0.59(+1.52%)
Apr 11, 2011 39.37 39.53 37.79 38.55 1,617,805 -0.74(-1.90%)
Apr 08, 2011 39.92 40.06 39.05 39.29 289,512 -0.40(-1.01%)
Apr 07, 2011 40.09 40.46 39.69 39.69 540,702 -0.58(-1.44%)
Apr 06, 2011 40.81 41.00 40.22 40.27 388,149 -0.53(-1.30%)
Apr 05, 2011 40.77 41.05 40.63 40.80 533,714 -0.08(-0.20%)
Apr 04, 2011 41.00 41.59 40.70 40.88 896,275 -0.08(-0.20%)
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.