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 (%)
Jul 31, 2007 29.95 30.24 29.53 29.55 1,893,758 -0.35(-1.17%)
Jul 30, 2007 30.18 30.23 29.57 29.90 1,659,278 -0.18(-0.60%)
Jul 27, 2007 30.83 30.83 30.00 30.08 1,334,842 -0.66(-2.15%)
Jul 26, 2007 30.95 31.28 30.47 30.74 1,901,641 -0.49(-1.57%)
Jul 25, 2007 32.30 32.31 30.92 31.23 2,741,552 -0.89(-2.77%)
Jul 24, 2007 31.75 32.36 30.59 32.12 3,582,671 -0.13(-0.40%)
Jul 23, 2007 34.26 34.90 32.22 32.25 9,878,148 -6.86(-17.54%)
Jul 20, 2007 39.21 39.45 39.05 39.11 455,141 -0.14(-0.36%)
Jul 19, 2007 39.75 40.05 39.13 39.25 498,813 -0.33(-0.83%)
Jul 18, 2007 40.24 40.24 39.47 39.58 1,035,742 -0.65(-1.62%)
Jul 17, 2007 40.21 40.49 40.04 40.23 607,271 +0.00(+0.00%)
Jul 16, 2007 39.62 40.25 39.32 40.23 500,273 +0.65(+1.64%)
Jul 13, 2007 40.18 40.18 39.45 39.58 489,514 -0.57(-1.42%)
Jul 12, 2007 40.11 40.24 39.89 40.15 543,114 +0.36(+0.90%)
Jul 11, 2007 39.83 39.91 39.64 39.79 661,646 +0.15(+0.38%)
Jul 10, 2007 39.81 40.07 39.60 39.64 523,656 -0.14(-0.35%)
Jul 09, 2007 40.11 40.13 39.64 39.78 375,205 -0.12(-0.30%)
Jul 06, 2007 40.16 40.16 39.61 39.90 363,572 -0.20(-0.50%)
Jul 05, 2007 39.58 40.10 39.46 40.10 639,754 +0.61(+1.54%)
Jul 03, 2007 39.00 39.51 38.92 39.49 227,540 +0.51(+1.31%)
Jul 02, 2007 38.94 39.29 38.57 38.98 532,596 +0.30(+0.78%)
Jun 29, 2007 38.96 38.96 38.47 38.68 1,245,400 -0.06(-0.15%)
Jun 28, 2007 38.40 39.04 38.21 38.74 677,440 +0.56(+1.47%)
Jun 27, 2007 38.36 38.46 38.04 38.18 1,221,626 -0.65(-1.67%)
Jun 26, 2007 38.97 39.01 38.73 38.83 449,219 +0.06(+0.15%)
Jun 25, 2007 38.79 39.10 38.28 38.77 940,269 +0.08(+0.21%)
Jun 22, 2007 38.72 39.06 38.60 38.69 1,150,797 -0.18(-0.46%)
Jun 21, 2007 38.07 38.88 38.00 38.87 556,278 +0.71(+1.86%)
Jun 20, 2007 38.99 38.99 38.03 38.16 837,800 -0.71(-1.83%)
Jun 19, 2007 38.95 39.13 38.62 38.87 782,800 -0.21(-0.54%)
Jun 18, 2007 39.19 39.28 38.97 39.08 432,000 -0.11(-0.28%)
Jun 15, 2007 39.22 39.45 39.08 39.19 494,500 +0.29(+0.75%)
Jun 14, 2007 38.96 39.26 38.78 38.90 633,800 +0.07(+0.18%)
Jun 13, 2007 39.49 39.51 38.77 38.83 750,500 -0.54(-1.37%)
Jun 12, 2007 39.74 39.84 39.32 39.37 532,800 -0.45(-1.13%)
Jun 11, 2007 39.76 39.84 39.36 39.82 313,142 +0.06(+0.15%)
Jun 08, 2007 39.35 39.88 39.17 39.76 677,539 +0.53(+1.35%)
Jun 07, 2007 39.62 40.02 39.23 39.23 813,837 -0.53(-1.33%)
Jun 06, 2007 40.30 40.30 39.67 39.76 872,188 -0.54(-1.34%)
Jun 05, 2007 40.20 40.38 40.05 40.30 950,245 +0.13(+0.32%)
Jun 04, 2007 39.54 40.23 39.33 40.17 1,433,180 -0.28(-0.69%)
Jun 01, 2007 40.51 40.78 40.39 40.45 1,339,140 -0.14(-0.34%)
May 31, 2007 40.41 40.75 39.89 40.59 1,859,057 +0.33(+0.82%)
May 30, 2007 40.63 40.71 40.14 40.26 1,620,716 -0.44(-1.08%)
May 29, 2007 40.28 40.80 40.12 40.70 2,115,487 +0.52(+1.29%)
May 25, 2007 39.17 40.45 39.07 40.18 2,609,028 +1.19(+3.05%)
May 24, 2007 38.43 39.18 38.35 38.99 1,558,483 +0.69(+1.80%)
May 23, 2007 38.20 38.84 38.10 38.30 7,308,142 +0.36(+0.95%)
May 22, 2007 37.29 38.56 37.00 37.94 5,903,819 -1.32(-3.36%)
May 21, 2007 38.56 39.26 38.28 39.26 340,352 +0.76(+1.97%)
May 18, 2007 38.63 38.63 38.11 38.50 316,052 -0.08(-0.21%)
May 17, 2007 38.88 38.88 38.17 38.58 292,244 -0.22(-0.57%)
May 16, 2007 38.44 38.93 38.25 38.80 502,386 +0.50(+1.31%)
May 15, 2007 38.19 38.45 38.07 38.30 277,938 +0.06(+0.16%)
May 14, 2007 38.20 38.41 37.96 38.24 390,432 -0.02(-0.05%)
May 11, 2007 37.84 38.34 37.59 38.26 415,069 +0.28(+0.74%)
May 10, 2007 38.04 38.27 37.89 37.98 262,761 -0.32(-0.84%)
May 09, 2007 38.35 38.46 38.00 38.30 207,595 -0.10(-0.26%)
May 08, 2007 38.23 38.49 38.13 38.40 276,469 +0.18(+0.47%)
May 07, 2007 38.10 38.46 38.06 38.22 295,508 +0.25(+0.66%)
May 04, 2007 37.68 38.19 37.54 37.97 254,749 +0.46(+1.23%)
May 03, 2007 38.24 38.34 37.47 37.51 619,514 -0.59(-1.55%)
May 02, 2007 36.55 38.75 36.40 38.10 999,491 +1.64(+4.50%)
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.