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 28, 2010 35.88 36.12 35.24 35.49 568,089 -0.39(-1.09%)
May 27, 2010 35.32 35.88 35.02 35.88 345,510 +1.18(+3.40%)
May 26, 2010 34.30 35.32 33.90 34.70 620,118 +0.67(+1.97%)
May 25, 2010 33.32 34.20 33.17 34.03 573,093 -0.05(-0.15%)
May 24, 2010 33.92 34.77 33.82 34.08 402,638 -0.17(-0.50%)
May 21, 2010 33.52 34.62 33.32 34.25 363,074 +0.10(+0.31%)
May 20, 2010 34.01 34.63 33.76 34.15 744,871 -0.53(-1.54%)
May 19, 2010 35.40 35.41 34.55 34.68 498,364 -0.75(-2.12%)
May 18, 2010 35.16 35.74 34.97 35.43 637,293 +0.52(+1.49%)
May 17, 2010 35.27 35.72 34.30 34.91 569,954 -0.10(-0.29%)
May 14, 2010 35.28 35.28 34.44 35.01 660,781 -0.46(-1.30%)
May 13, 2010 36.32 36.58 35.46 35.47 473,408 -0.78(-2.15%)
May 12, 2010 35.66 36.36 35.31 36.25 461,908 +0.58(+1.63%)
May 11, 2010 35.57 35.85 34.90 35.67 465,140 +0.27(+0.76%)
May 10, 2010 35.01 35.43 33.55 35.40 643,443 +1.35(+3.96%)
May 07, 2010 33.98 34.84 33.51 34.05 834,602 +0.02(+0.06%)
May 06, 2010 34.76 35.23 32.37 34.03 719,293 -0.90(-2.58%)
May 05, 2010 35.29 35.90 34.87 34.93 671,302 -1.01(-2.81%)
May 04, 2010 37.55 37.63 35.77 35.94 885,865 -1.79(-4.74%)
May 03, 2010 38.51 38.95 37.53 37.73 751,011 -0.45(-1.18%)
Apr 30, 2010 39.20 39.59 38.11 38.18 688,188 -1.09(-2.78%)
Apr 29, 2010 38.08 39.27 37.89 39.27 474,677 +1.54(+4.08%)
Apr 28, 2010 37.99 38.05 37.59 37.73 665,086 -0.05(-0.13%)
Apr 27, 2010 38.75 39.61 37.62 37.78 852,658 -0.85(-2.20%)
Apr 26, 2010 39.01 39.36 38.53 38.63 598,832 -0.47(-1.20%)
Apr 23, 2010 38.30 39.12 38.05 39.10 472,784 +0.93(+2.44%)
Apr 22, 2010 37.86 38.30 37.23 38.17 345,458 +0.20(+0.53%)
Apr 21, 2010 38.54 38.65 37.86 37.97 425,680 -0.50(-1.30%)
Apr 20, 2010 37.11 38.52 36.80 38.47 571,822 +1.56(+4.23%)
Apr 19, 2010 36.28 37.22 36.01 36.91 818,396 -0.17(-0.46%)
Apr 16, 2010 37.24 37.57 36.66 37.08 550,665 -0.35(-0.94%)
Apr 15, 2010 37.02 37.46 36.82 37.43 438,511 +0.30(+0.81%)
Apr 14, 2010 37.47 37.67 37.03 37.13 331,413 -0.30(-0.80%)
Apr 13, 2010 37.89 38.07 37.32 37.43 477,981 -0.41(-1.08%)
Apr 12, 2010 37.68 38.03 37.67 37.84 396,340 +0.06(+0.16%)
Apr 09, 2010 37.90 38.14 37.50 37.78 504,086 -0.05(-0.13%)
Apr 08, 2010 37.68 37.83 37.18 37.83 353,824 +0.02(+0.05%)
Apr 07, 2010 37.67 37.96 37.48 37.81 779,899 +0.00(+0.00%)
Apr 06, 2010 37.41 38.00 37.41 37.81 478,321 +0.32(+0.85%)
Apr 05, 2010 37.60 37.72 37.35 37.49 347,290 -0.02(-0.05%)
Apr 01, 2010 37.21 37.51 37.51 37.51 479,300 +0.68(+1.86%)
Mar 31, 2010 37.12 37.36 36.75 36.83 390,803 -0.52(-1.41%)
Mar 30, 2010 37.24 37.45 36.89 37.35 436,222 +0.22(+0.59%)
Mar 29, 2010 37.35 37.35 36.78 37.13 486,782 -0.01(-0.03%)
Mar 26, 2010 37.62 37.71 37.10 37.14 425,677 -0.26(-0.70%)
Mar 25, 2010 37.29 37.83 36.89 37.40 851,918 +0.15(+0.40%)
Mar 24, 2010 37.86 37.86 37.13 37.25 1,200,910 -0.65(-1.72%)
Mar 23, 2010 37.90 37.95 37.36 37.90 806,148 -0.01(-0.03%)
Mar 22, 2010 35.84 37.95 35.84 37.91 1,234,985 +2.07(+5.78%)
Mar 19, 2010 35.60 36.08 35.58 35.84 571,575 +0.22(+0.62%)
Mar 18, 2010 35.49 36.02 35.25 35.62 583,685 +0.25(+0.71%)
Mar 17, 2010 35.00 35.67 34.85 35.37 474,810 +0.47(+1.35%)
Mar 16, 2010 34.33 34.93 34.01 34.90 391,836 +0.51(+1.48%)
Mar 15, 2010 33.99 34.47 33.49 34.39 718,529 +0.59(+1.75%)
Mar 12, 2010 33.97 33.97 33.12 33.80 468,748 -0.12(-0.35%)
Mar 11, 2010 32.93 33.98 32.93 33.92 609,735 +0.74(+2.23%)
Mar 10, 2010 32.63 33.20 32.53 33.18 696,008 +0.45(+1.37%)
Mar 09, 2010 32.64 32.97 32.64 32.73 571,782 -0.14(-0.43%)
Mar 08, 2010 32.72 33.00 32.57 32.87 347,357 +0.03(+0.09%)
Mar 05, 2010 32.65 33.12 32.48 32.84 314,145 +0.28(+0.86%)
Mar 04, 2010 31.82 32.63 31.55 32.56 1,030,300 +0.69(+2.17%)
Mar 03, 2010 31.94 32.05 31.73 31.87 382,932 +0.05(+0.16%)
Mar 02, 2010 31.29 31.94 31.27 31.82 472,694 +0.50(+1.60%)
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.