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 (%)
Jan 31, 2007 33.90 34.26 33.50 33.98 307,071 +0.07(+0.21%)
Jan 30, 2007 33.51 33.93 33.25 33.91 384,007 +0.44(+1.31%)
Jan 29, 2007 33.62 33.78 33.35 33.47 258,707 -0.09(-0.27%)
Jan 26, 2007 33.64 33.64 33.40 33.56 251,455 -0.07(-0.21%)
Jan 25, 2007 33.62 33.65 33.17 33.63 402,281 +0.00(+0.00%)
Jan 24, 2007 33.64 33.71 33.36 33.63 293,521 +0.01(+0.03%)
Jan 23, 2007 33.66 33.85 33.45 33.62 477,870 -0.13(-0.39%)
Jan 22, 2007 33.60 33.76 33.26 33.75 441,089 +0.14(+0.42%)
Jan 19, 2007 33.24 33.61 33.03 33.61 354,937 +0.28(+0.84%)
Jan 18, 2007 33.56 33.87 33.20 33.33 373,537 -0.27(-0.80%)
Jan 17, 2007 33.80 34.06 33.51 33.60 281,981 -0.13(-0.39%)
Jan 16, 2007 32.90 33.75 32.86 33.73 454,380 +0.77(+2.34%)
Jan 12, 2007 33.64 33.64 32.74 32.96 503,392 -0.59(-1.76%)
Jan 11, 2007 33.10 33.85 33.10 33.55 485,771 +0.45(+1.36%)
Jan 10, 2007 33.22 33.36 32.99 33.10 299,240 -0.04(-0.12%)
Jan 09, 2007 33.46 33.67 32.99 33.14 386,683 -0.40(-1.19%)
Jan 08, 2007 33.28 33.62 33.11 33.54 519,567 +0.33(+0.99%)
Jan 05, 2007 32.94 33.56 32.75 33.21 949,840 -0.35(-1.04%)
Jan 04, 2007 33.49 33.61 33.13 33.56 694,630 -0.03(-0.09%)
Jan 03, 2007 33.93 34.12 33.25 33.59 827,285 -0.11(-0.33%)
Dec 29, 2006 33.91 34.11 33.68 33.70 389,840 -0.30(-0.88%)
Dec 28, 2006 33.96 34.20 33.84 34.00 446,203 -0.01(-0.03%)
Dec 27, 2006 33.85 34.25 33.79 34.01 223,612 +0.07(+0.21%)
Dec 26, 2006 33.99 34.10 33.78 33.94 367,487 -0.15(-0.44%)
Dec 22, 2006 33.89 34.31 33.89 34.09 612,546 -0.03(-0.09%)
Dec 21, 2006 34.15 34.34 33.76 34.12 1,230,740 +0.86(+2.59%)
Dec 20, 2006 33.09 33.50 32.96 33.26 806,632 +0.16(+0.48%)
Dec 19, 2006 32.69 33.29 32.60 33.10 900,740 +0.33(+1.01%)
Dec 18, 2006 33.00 33.51 32.69 32.77 580,767 -0.36(-1.09%)
Dec 15, 2006 33.04 33.58 33.04 33.13 951,044 -0.01(-0.03%)
Dec 14, 2006 32.84 33.43 32.84 33.14 1,139,112 -0.04(-0.12%)
Dec 13, 2006 33.30 33.68 33.15 33.18 1,074,029 -0.32(-0.96%)
Dec 12, 2006 33.58 33.98 33.32 33.50 1,539,907 -0.69(-2.02%)
Dec 11, 2006 34.62 34.62 34.10 34.19 459,774 -0.45(-1.30%)
Dec 08, 2006 34.96 34.96 34.54 34.64 488,669 -0.27(-0.77%)
Dec 07, 2006 35.25 35.25 34.80 34.91 353,509 -0.33(-0.94%)
Dec 06, 2006 35.23 35.44 35.04 35.24 310,128 -0.04(-0.11%)
Dec 05, 2006 35.17 35.37 34.87 35.28 879,749 +0.19(+0.54%)
Dec 04, 2006 34.70 35.29 34.62 35.09 1,455,110 +0.45(+1.30%)
Dec 01, 2006 34.81 34.94 34.34 34.64 300,403 -0.07(-0.20%)
Nov 30, 2006 34.15 34.80 34.10 34.71 424,700 +0.51(+1.49%)
Nov 29, 2006 33.85 34.25 33.69 34.20 387,834 +0.34(+1.00%)
Nov 28, 2006 33.84 33.96 33.35 33.86 1,032,469 +0.07(+0.21%)
Nov 27, 2006 33.72 33.87 33.51 33.79 331,910 +0.14(+0.42%)
Nov 24, 2006 33.63 33.72 33.35 33.65 70,386 -0.10(-0.30%)
Nov 22, 2006 33.53 33.88 33.52 33.75 330,380 +0.15(+0.45%)
Nov 21, 2006 33.67 33.86 33.48 33.60 409,663 -0.14(-0.41%)
Nov 20, 2006 33.94 33.94 33.55 33.74 562,235 -0.15(-0.44%)
Nov 17, 2006 33.27 33.89 33.19 33.89 863,604 +0.39(+1.16%)
Nov 16, 2006 34.00 34.05 33.37 33.50 1,732,037 -0.50(-1.47%)
Nov 15, 2006 34.75 34.75 33.99 34.00 961,360 -0.58(-1.68%)
Nov 14, 2006 34.90 34.97 34.47 34.58 556,610 -0.22(-0.63%)
Nov 13, 2006 34.83 34.91 34.27 34.80 715,770 +0.07(+0.20%)
Nov 10, 2006 34.94 35.08 34.58 34.73 415,110 -0.26(-0.74%)
Nov 09, 2006 35.51 35.60 34.89 34.99 319,558 -0.40(-1.13%)
Nov 08, 2006 35.87 35.87 35.36 35.39 446,588 -0.55(-1.53%)
Nov 07, 2006 35.67 36.43 35.49 35.94 249,976 +0.33(+0.93%)
Nov 06, 2006 35.80 35.91 35.38 35.61 316,938 -0.09(-0.25%)
Nov 03, 2006 35.90 36.00 35.65 35.70 378,712 +0.02(+0.06%)
Nov 02, 2006 35.51 35.95 35.43 35.68 405,949 +0.08(+0.22%)
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.