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 (%)
May 31, 2005 44.69 45.38 44.60 44.98 553,551 +0.39(+0.87%)
May 27, 2005 44.45 44.59 43.99 44.59 409,231 +0.37(+0.84%)
May 26, 2005 43.53 44.22 43.53 44.22 556,347 +0.69(+1.59%)
May 25, 2005 44.71 44.71 42.92 43.53 619,193 -1.07(-2.40%)
May 24, 2005 44.79 45.00 44.26 44.60 287,500 -0.37(-0.82%)
May 23, 2005 44.58 45.01 44.42 44.97 471,522 +0.54(+1.22%)
May 20, 2005 44.53 44.98 44.12 44.43 372,693 -0.18(-0.40%)
May 19, 2005 45.07 45.39 44.51 44.61 616,231 -0.47(-1.04%)
May 18, 2005 44.18 45.46 44.13 45.08 802,600 +1.11(+2.52%)
May 17, 2005 43.20 44.20 42.85 43.97 399,985 +0.69(+1.59%)
May 16, 2005 42.45 44.13 42.43 43.28 774,249 +1.03(+2.44%)
May 13, 2005 43.60 43.64 41.67 42.25 449,351 -1.27(-2.92%)
May 12, 2005 43.27 43.72 42.97 43.52 534,067 +0.16(+0.37%)
May 11, 2005 44.19 44.30 43.13 43.36 485,921 -0.81(-1.83%)
May 10, 2005 44.08 44.97 44.05 44.17 678,238 -0.28(-0.63%)
May 09, 2005 43.88 44.90 43.69 44.45 639,171 +0.50(+1.14%)
May 06, 2005 44.35 44.40 43.65 43.95 580,795 -0.14(-0.32%)
May 05, 2005 44.57 44.57 43.33 44.09 430,521 -0.42(-0.94%)
May 04, 2005 43.83 44.87 43.72 44.51 807,166 +0.87(+1.99%)
May 03, 2005 44.00 44.04 42.95 43.64 1,724,102 -0.55(-1.24%)
May 02, 2005 44.30 44.93 43.49 44.19 821,804 -0.22(-0.50%)
Apr 29, 2005 42.27 45.25 42.27 44.41 1,306,842 +2.07(+4.89%)
Apr 28, 2005 42.21 43.23 42.09 42.34 1,513,702 +0.15(+0.36%)
Apr 27, 2005 42.30 42.60 41.68 42.19 1,279,898 -0.28(-0.66%)
Apr 26, 2005 43.98 43.98 42.47 42.47 468,811 -1.44(-3.28%)
Apr 25, 2005 42.50 44.17 42.49 43.91 820,982 +1.53(+3.61%)
Apr 22, 2005 42.60 42.69 41.91 42.38 766,499 -0.22(-0.52%)
Apr 21, 2005 42.46 43.00 42.29 42.60 526,563 +0.18(+0.42%)
Apr 20, 2005 43.40 43.49 42.28 42.42 588,248 -0.88(-2.03%)
Apr 19, 2005 43.94 44.05 42.51 43.30 1,489,401 -0.69(-1.57%)
Apr 18, 2005 44.36 44.76 43.30 43.99 946,983 -0.43(-0.97%)
Apr 15, 2005 44.55 45.30 44.00 44.42 1,870,124 -0.11(-0.25%)
Apr 14, 2005 45.67 46.00 44.40 44.53 872,419 -1.24(-2.71%)
Apr 13, 2005 45.08 46.14 44.76 45.77 1,123,055 +0.50(+1.10%)
Apr 12, 2005 44.37 45.43 44.20 45.27 549,438 +0.80(+1.80%)
Apr 11, 2005 44.70 44.82 44.27 44.47 621,585 -0.04(-0.08%)
Apr 08, 2005 44.53 44.91 44.27 44.51 764,282 +0.04(+0.08%)
Apr 07, 2005 43.32 44.61 43.32 44.47 682,984 +0.87(+2.00%)
Apr 06, 2005 43.55 44.05 43.24 43.60 621,269 +0.19(+0.44%)
Apr 05, 2005 43.01 43.89 42.92 43.41 563,403 +0.39(+0.91%)
Apr 04, 2005 43.20 43.20 42.35 43.02 613,119 -0.14(-0.32%)
Apr 01, 2005 43.85 43.90 42.95 43.16 683,596 -0.68(-1.55%)
Mar 31, 2005 44.35 44.35 43.27 43.84 778,333 -0.33(-0.75%)
Mar 30, 2005 43.59 44.22 43.33 44.17 492,531 +0.25(+0.57%)
Mar 29, 2005 43.50 45.58 43.12 43.92 2,988,995 +2.06(+4.92%)
Mar 28, 2005 41.52 42.12 41.37 41.86 656,694 +0.42(+1.01%)
Mar 24, 2005 40.57 41.54 40.48 41.44 756,358 +0.88(+2.17%)
Mar 23, 2005 39.82 40.69 39.70 40.56 607,876 +0.60(+1.50%)
Mar 22, 2005 39.58 40.09 39.58 39.96 482,387 +0.32(+0.81%)
Mar 21, 2005 39.55 39.78 39.28 39.64 255,788 +0.01(+0.03%)
Mar 18, 2005 39.56 39.73 39.17 39.63 514,966 +0.08(+0.20%)
Mar 17, 2005 39.70 39.89 39.40 39.55 322,423 -0.25(-0.63%)
Mar 16, 2005 39.67 39.90 39.52 39.80 679,016 -0.03(-0.08%)
Mar 15, 2005 40.25 40.25 39.62 39.83 521,714 -0.34(-0.85%)
Mar 14, 2005 40.89 40.96 40.06 40.17 707,107 -0.59(-1.45%)
Mar 11, 2005 40.99 41.54 40.48 40.76 1,297,375 +0.77(+1.93%)
Mar 10, 2005 39.82 40.23 39.82 39.99 402,190 +0.13(+0.33%)
Mar 09, 2005 40.04 40.36 39.48 39.86 825,741 -0.31(-0.77%)
Mar 08, 2005 41.00 41.04 40.15 40.17 530,022 -0.87(-2.12%)
Mar 07, 2005 40.29 41.17 40.07 41.04 965,515 +0.65(+1.61%)
Mar 04, 2005 40.74 40.74 40.01 40.39 596,674 -0.28(-0.69%)
Mar 03, 2005 40.54 40.72 40.28 40.67 539,437 +0.09(+0.22%)
Mar 02, 2005 40.32 40.87 40.32 40.58 452,642 +0.07(+0.17%)
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.