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 (%)
Sep 28, 2007 30.34 30.46 29.95 30.01 563,076 -0.27(-0.89%)
Sep 27, 2007 30.17 30.32 29.99 30.28 521,475 +0.30(+1.00%)
Sep 26, 2007 30.03 30.24 29.80 29.98 349,913 +0.10(+0.33%)
Sep 25, 2007 30.08 30.21 29.77 29.88 520,669 -0.44(-1.45%)
Sep 24, 2007 29.94 30.50 29.75 30.32 883,616 +0.46(+1.54%)
Sep 21, 2007 29.61 30.02 29.61 29.86 894,745 +0.46(+1.56%)
Sep 20, 2007 29.40 29.77 29.28 29.40 822,396 -0.06(-0.20%)
Sep 19, 2007 29.49 29.63 29.34 29.46 409,121 +0.08(+0.27%)
Sep 18, 2007 28.73 29.39 28.65 29.38 475,463 +0.79(+2.76%)
Sep 17, 2007 28.65 28.75 28.38 28.59 385,276 -0.15(-0.52%)
Sep 14, 2007 28.53 28.83 28.20 28.74 409,919 +0.16(+0.56%)
Sep 13, 2007 28.30 28.81 28.12 28.58 535,283 +0.44(+1.56%)
Sep 12, 2007 28.47 28.65 28.10 28.14 1,085,767 -0.35(-1.23%)
Sep 11, 2007 27.85 28.60 27.65 28.49 971,155 +0.80(+2.89%)
Sep 10, 2007 28.02 28.07 27.49 27.69 662,795 -0.33(-1.18%)
Sep 07, 2007 27.83 28.03 27.59 28.02 511,096 -0.11(-0.39%)
Sep 06, 2007 27.63 28.15 27.49 28.13 454,168 +0.51(+1.85%)
Sep 05, 2007 27.57 27.79 27.38 27.62 699,257 +0.03(+0.11%)
Sep 04, 2007 28.00 28.10 27.57 27.59 817,070 -0.51(-1.81%)
Aug 31, 2007 28.22 28.29 27.99 28.10 381,377 +0.10(+0.36%)
Aug 30, 2007 27.89 28.16 27.84 28.00 431,944 +0.00(+0.00%)
Aug 29, 2007 27.85 28.02 27.67 28.00 488,074 +0.31(+1.12%)
Aug 28, 2007 28.25 28.36 27.69 27.69 875,409 -0.68(-2.40%)
Aug 27, 2007 28.48 28.72 28.24 28.37 321,346 -0.31(-1.08%)
Aug 24, 2007 28.72 28.73 28.41 28.68 257,439 +0.02(+0.07%)
Aug 23, 2007 28.73 28.85 28.36 28.66 360,973 +0.04(+0.14%)
Aug 22, 2007 28.52 28.76 28.29 28.62 523,669 +0.14(+0.49%)
Aug 21, 2007 28.41 28.51 28.21 28.48 299,070 +0.15(+0.53%)
Aug 20, 2007 28.22 28.55 28.11 28.33 267,545 +0.23(+0.82%)
Aug 17, 2007 28.47 28.82 27.92 28.10 695,741 -0.04(-0.14%)
Aug 16, 2007 28.17 28.55 27.93 28.14 467,329 -0.12(-0.42%)
Aug 15, 2007 28.42 28.92 28.22 28.26 960,943 -0.11(-0.39%)
Aug 14, 2007 29.05 29.40 28.36 28.37 774,545 -0.91(-3.11%)
Aug 13, 2007 29.77 29.94 29.03 29.28 879,459 -0.27(-0.91%)
Aug 10, 2007 29.68 30.26 29.34 29.55 1,124,194 -0.37(-1.24%)
Aug 09, 2007 29.27 30.18 29.22 29.92 1,508,484 +0.45(+1.53%)
Aug 08, 2007 28.70 29.74 28.53 29.47 2,288,326 +0.71(+2.47%)
Aug 07, 2007 28.37 28.76 28.11 28.76 2,171,556 +0.37(+1.30%)
Aug 06, 2007 28.55 28.74 28.18 28.39 1,061,050 -0.05(-0.18%)
Aug 03, 2007 28.49 29.16 28.39 28.44 1,437,671 -0.62(-2.13%)
Aug 02, 2007 29.14 29.14 28.56 29.06 1,747,293 +0.07(+0.24%)
Aug 01, 2007 29.41 29.70 28.71 28.99 1,364,256 -0.56(-1.90%)
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%)
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.