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 29, 2012 41.36 41.42 40.63 40.98 522,051 +0.41(+1.01%)
Jun 28, 2012 38.20 41.80 38.20 40.57 1,594,910 +2.10(+5.46%)
Jun 27, 2012 38.35 39.00 38.21 38.47 188,246 +0.22(+0.58%)
Jun 26, 2012 37.76 38.30 37.34 38.25 596,771 +0.60(+1.59%)
Jun 25, 2012 38.30 38.79 37.45 37.65 175,766 -1.09(-2.81%)
Jun 22, 2012 37.98 38.95 37.91 38.74 448,380 +0.95(+2.51%)
Jun 21, 2012 39.15 39.15 37.75 37.79 240,973 -1.33(-3.40%)
Jun 20, 2012 38.52 39.58 38.43 39.12 357,679 +0.07(+0.18%)
Jun 19, 2012 39.18 39.50 38.88 39.05 343,888 +0.07(+0.18%)
Jun 18, 2012 38.50 39.15 38.43 38.98 297,708 +0.24(+0.62%)
Jun 15, 2012 38.65 39.30 38.43 38.74 479,310 +0.16(+0.41%)
Jun 14, 2012 38.13 38.93 38.01 38.58 235,156 +0.50(+1.31%)
Jun 13, 2012 38.31 38.64 37.92 38.08 111,530 -0.25(-0.65%)
Jun 12, 2012 38.59 38.74 37.80 38.33 146,827 -0.11(-0.29%)
Jun 11, 2012 38.47 39.14 38.05 38.44 360,014 +0.89(+2.37%)
Jun 08, 2012 37.00 38.13 36.96 37.55 217,350 +0.40(+1.08%)
Jun 07, 2012 37.65 37.94 36.99 37.15 271,865 -0.16(-0.43%)
Jun 06, 2012 36.87 37.37 36.58 37.31 193,856 +0.80(+2.19%)
Jun 05, 2012 35.21 36.58 35.17 36.51 217,041 +1.05(+2.96%)
Jun 04, 2012 35.63 35.72 35.28 35.46 199,429 -0.17(-0.48%)
Jun 01, 2012 36.19 36.37 35.43 35.63 210,806 -1.19(-3.23%)
May 31, 2012 37.16 37.29 36.41 36.82 202,065 -0.27(-0.73%)
May 30, 2012 37.49 37.78 36.85 37.09 145,362 -0.56(-1.49%)
May 29, 2012 37.40 37.86 37.29 37.65 237,154 +0.49(+1.32%)
May 25, 2012 37.12 37.40 37.03 37.16 170,348 -0.01(-0.03%)
May 24, 2012 36.43 37.36 36.38 37.17 452,847 +0.95(+2.62%)
May 23, 2012 35.76 36.25 35.27 36.22 439,141 +0.91(+2.58%)
May 22, 2012 35.15 35.74 35.11 35.31 236,780 +0.14(+0.40%)
May 21, 2012 34.71 35.19 34.40 35.17 295,673 +0.64(+1.85%)
May 18, 2012 35.03 35.24 34.32 34.53 317,083 -0.56(-1.60%)
May 17, 2012 35.58 35.72 35.04 35.09 214,280 -0.44(-1.24%)
May 16, 2012 35.91 36.03 35.46 35.53 232,220 -0.30(-0.84%)
May 15, 2012 36.33 36.33 35.76 35.83 157,040 -0.43(-1.19%)
May 14, 2012 36.37 36.77 36.24 36.26 162,008 -0.51(-1.39%)
May 11, 2012 37.08 37.58 36.66 36.77 195,646 -0.49(-1.32%)
May 10, 2012 37.04 37.35 36.64 37.26 265,183 +0.49(+1.33%)
May 09, 2012 37.01 37.37 36.35 36.77 304,885 -0.58(-1.55%)
May 08, 2012 36.96 37.42 36.41 37.35 218,824 +0.10(+0.27%)
May 07, 2012 37.48 37.54 36.92 37.25 351,998 -0.25(-0.67%)
May 04, 2012 38.04 38.04 37.10 37.50 273,458 -0.59(-1.55%)
May 03, 2012 38.74 38.78 37.95 38.09 200,593 -0.44(-1.14%)
May 02, 2012 38.70 39.11 38.37 38.53 317,983 -0.48(-1.23%)
May 01, 2012 38.98 39.50 38.73 39.01 695,006 -0.01(-0.03%)
Apr 30, 2012 40.07 40.28 38.90 39.02 327,159 -0.92(-2.30%)
Apr 27, 2012 41.00 41.00 39.52 39.94 208,118 +0.14(+0.35%)
Apr 26, 2012 39.26 40.08 39.02 39.80 252,831 +0.46(+1.17%)
Apr 25, 2012 39.28 39.82 39.23 39.34 311,440 +0.25(+0.64%)
Apr 24, 2012 38.64 39.23 38.50 39.09 143,460 +0.44(+1.14%)
Apr 23, 2012 38.72 38.88 38.26 38.65 141,841 -0.70(-1.78%)
Apr 20, 2012 39.43 39.62 39.09 39.35 274,067 -0.01(-0.03%)
Apr 19, 2012 39.55 40.29 39.12 39.36 213,351 -0.12(-0.30%)
Apr 18, 2012 39.09 39.60 38.98 39.48 233,734 +0.28(+0.71%)
Apr 17, 2012 38.54 39.42 38.38 39.20 241,877 +0.96(+2.51%)
Apr 16, 2012 38.56 38.76 38.00 38.24 220,896 -0.21(-0.55%)
Apr 13, 2012 39.07 39.07 38.31 38.45 173,402 -0.73(-1.86%)
Apr 12, 2012 38.67 39.66 38.47 39.18 273,800 +0.62(+1.61%)
Apr 11, 2012 38.20 38.68 38.20 38.56 213,115 +0.87(+2.31%)
Apr 10, 2012 38.43 38.63 37.64 37.69 126,896 -0.76(-1.98%)
Apr 09, 2012 38.60 38.74 38.21 38.45 153,388 -0.74(-1.89%)
Apr 05, 2012 39.43 39.53 39.06 39.19 80,298 -0.30(-0.76%)
Apr 04, 2012 39.72 39.93 39.15 39.49 238,600 -0.56(-1.40%)
Apr 03, 2012 39.64 40.23 39.34 40.05 210,422 +0.43(+1.09%)
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.