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 29, 2009 27.13 27.25 26.43 27.25 728,913 +0.54(+2.02%)
May 28, 2009 26.59 27.43 26.34 26.71 870,479 -0.79(-2.87%)
May 27, 2009 27.38 27.93 26.89 27.50 925,966 -0.03(-0.11%)
May 26, 2009 26.17 27.69 25.81 27.53 980,567 +1.28(+4.88%)
May 22, 2009 26.89 27.02 26.12 26.25 451,241 -0.44(-1.65%)
May 21, 2009 27.51 28.18 26.42 26.69 1,198,573 -0.73(-2.66%)
May 20, 2009 26.68 28.20 26.53 27.42 1,486,399 +1.06(+4.02%)
May 19, 2009 24.77 26.81 24.50 26.36 1,645,847 +0.62(+2.41%)
May 18, 2009 25.25 25.78 24.67 25.74 2,216,496 +0.49(+1.94%)
May 15, 2009 26.57 26.57 25.09 25.25 2,048,941 -1.35(-5.08%)
May 14, 2009 27.00 27.09 26.32 26.60 551,944 -0.25(-0.93%)
May 13, 2009 26.99 27.39 26.48 26.85 951,156 -0.34(-1.25%)
May 12, 2009 27.55 27.72 26.61 27.19 1,315,955 -0.11(-0.40%)
May 11, 2009 27.77 27.89 27.10 27.30 1,104,943 +0.03(+0.11%)
May 08, 2009 26.75 27.47 26.29 27.27 1,035,235 +0.70(+2.63%)
May 07, 2009 26.70 27.85 26.34 26.57 1,156,087 +0.15(+0.57%)
May 06, 2009 27.13 27.28 26.14 26.42 930,574 -0.56(-2.08%)
May 05, 2009 26.22 27.30 26.13 26.98 1,324,014 +0.86(+3.29%)
May 04, 2009 25.99 26.22 24.57 26.12 1,950,522 -0.29(-1.10%)
May 01, 2009 29.88 29.88 26.28 26.41 3,440,091 +0.56(+2.17%)
Apr 30, 2009 25.81 26.43 25.47 25.85 930,181 +0.39(+1.53%)
Apr 29, 2009 24.83 25.88 24.61 25.46 1,020,042 +0.47(+1.88%)
Apr 28, 2009 24.60 25.44 24.17 24.99 1,259,859 +0.38(+1.54%)
Apr 27, 2009 22.92 24.99 22.92 24.61 1,256,221 +0.95(+4.02%)
Apr 24, 2009 22.49 23.89 22.29 23.66 1,133,800 +1.17(+5.20%)
Apr 23, 2009 22.70 23.08 22.16 22.49 953,194 -0.22(-0.97%)
Apr 22, 2009 22.01 22.98 21.84 22.71 1,286,309 +0.57(+2.57%)
Apr 21, 2009 21.63 22.67 21.61 22.14 1,451,429 +0.35(+1.61%)
Apr 20, 2009 20.93 22.55 20.93 21.79 1,675,820 -0.90(-3.97%)
Apr 17, 2009 22.38 22.86 22.13 22.69 897,236 +0.39(+1.75%)
Apr 16, 2009 22.35 22.52 21.64 22.30 1,162,254 +0.17(+0.77%)
Apr 15, 2009 21.99 22.90 21.08 22.13 1,331,069 -0.68(-2.98%)
Apr 14, 2009 21.29 23.12 21.29 22.81 2,014,503 +1.54(+7.24%)
Apr 13, 2009 20.81 21.38 20.70 21.27 840,450 +0.35(+1.67%)
Apr 09, 2009 20.67 21.23 20.49 20.92 1,420,274 +0.67(+3.31%)
Apr 08, 2009 20.70 21.01 19.55 20.25 2,533,065 -0.56(-2.69%)
Apr 07, 2009 20.76 21.19 20.41 20.81 524,377 -0.21(-1.00%)
Apr 06, 2009 21.00 21.57 20.75 21.02 636,094 -0.21(-0.99%)
Apr 03, 2009 21.48 21.64 21.06 21.23 359,395 -0.15(-0.70%)
Apr 02, 2009 21.42 21.71 20.96 21.38 1,292,749 +0.40(+1.91%)
Apr 01, 2009 20.78 21.27 20.15 20.98 767,417 +0.12(+0.58%)
Mar 31, 2009 20.47 21.45 20.05 20.86 695,442 +0.62(+3.06%)
Mar 30, 2009 20.79 20.85 19.93 20.24 905,681 -1.74(-7.92%)
Mar 26, 2009 21.93 22.30 21.54 21.98 1,314,026 +0.30(+1.38%)
Mar 25, 2009 21.59 22.53 21.39 21.68 1,199,670 +0.13(+0.61%)
Mar 24, 2009 21.37 22.46 21.37 21.55 974,383 -0.19(-0.88%)
Mar 23, 2009 21.10 21.79 20.55 21.74 687,173 +1.33(+6.52%)
Mar 20, 2009 20.80 20.98 20.02 20.41 874,098 -0.35(-1.69%)
Mar 19, 2009 20.70 20.95 20.32 20.76 1,386,820 +0.22(+1.07%)
Mar 18, 2009 20.13 20.85 19.81 20.54 784,763 +0.30(+1.48%)
Mar 17, 2009 19.88 20.24 19.50 20.24 636,469 +0.40(+2.02%)
Mar 16, 2009 20.26 20.33 19.78 19.84 692,560 -0.22(-1.10%)
Mar 13, 2009 19.63 20.24 19.38 20.06 536,902 +0.49(+2.50%)
Mar 12, 2009 18.57 19.78 18.38 19.57 924,280 +0.98(+5.27%)
Mar 11, 2009 18.71 19.10 18.48 18.59 1,197,700 +0.01(+0.05%)
Mar 10, 2009 18.20 18.91 18.13 18.58 1,031,895 +0.65(+3.63%)
Mar 09, 2009 18.21 18.83 17.87 17.93 1,090,492 -0.52(-2.82%)
Mar 06, 2009 18.66 18.80 17.73 18.45 1,379,987 -0.02(-0.11%)
Mar 05, 2009 19.65 19.70 18.35 18.47 831,550 -1.41(-7.09%)
Mar 04, 2009 19.11 20.32 18.96 19.88 1,014,907 +0.60(+3.11%)
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.