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 (%)
Nov 30, 2011 38.50 39.25 38.33 39.23 366,348 +1.68(+4.47%)
Nov 29, 2011 37.41 38.14 37.23 37.55 234,275 +0.17(+0.45%)
Nov 28, 2011 37.04 37.41 36.27 37.38 353,932 +1.31(+3.63%)
Nov 25, 2011 36.03 36.72 35.84 36.07 92,374 -0.10(-0.28%)
Nov 23, 2011 36.44 36.78 35.90 36.17 362,109 -0.69(-1.87%)
Nov 22, 2011 36.84 37.29 36.68 36.86 344,974 -0.01(-0.03%)
Nov 21, 2011 36.95 37.05 36.50 36.87 433,439 -0.66(-1.76%)
Nov 18, 2011 37.82 38.02 37.48 37.53 334,728 -0.11(-0.29%)
Nov 17, 2011 37.78 37.92 37.13 37.64 405,517 -0.22(-0.58%)
Nov 16, 2011 38.92 39.01 37.85 37.86 261,874 -1.45(-3.69%)
Nov 15, 2011 39.34 39.56 38.68 39.31 133,168 -0.23(-0.58%)
Nov 14, 2011 39.41 40.11 39.16 39.54 311,501 +0.06(+0.15%)
Nov 11, 2011 39.08 40.10 38.93 39.48 365,164 +0.91(+2.36%)
Nov 10, 2011 38.41 38.73 37.83 38.57 439,956 +0.60(+1.58%)
Nov 09, 2011 38.47 38.79 37.66 37.97 724,871 -1.35(-3.43%)
Nov 08, 2011 39.16 39.50 38.28 39.32 438,430 +0.45(+1.16%)
Nov 07, 2011 38.60 39.22 38.09 38.87 302,151 +0.32(+0.83%)
Nov 04, 2011 38.31 38.59 37.88 38.55 504,373 +0.02(+0.05%)
Nov 03, 2011 38.60 39.12 37.83 38.53 516,212 +0.38(+1.00%)
Nov 02, 2011 38.76 38.76 37.78 38.15 605,622 +0.03(+0.08%)
Nov 01, 2011 37.77 38.56 37.61 38.12 419,177 -0.54(-1.40%)
Oct 31, 2011 39.22 39.55 37.77 38.66 652,249 -0.79(-2.00%)
Oct 28, 2011 41.00 41.97 39.23 39.45 709,177 -0.89(-2.21%)
Oct 27, 2011 40.65 41.53 39.10 40.34 968,229 +0.53(+1.33%)
Oct 26, 2011 39.73 40.11 38.72 39.81 566,313 +0.47(+1.19%)
Oct 25, 2011 39.07 39.91 38.75 39.34 531,588 +0.15(+0.38%)
Oct 24, 2011 38.26 39.45 38.26 39.19 406,057 +0.92(+2.40%)
Oct 21, 2011 37.68 38.38 37.22 38.27 514,680 +1.12(+3.01%)
Oct 20, 2011 37.31 37.31 36.43 37.15 267,941 -0.10(-0.27%)
Oct 19, 2011 37.88 38.14 37.07 37.25 253,759 -0.66(-1.74%)
Oct 18, 2011 36.76 38.19 36.49 37.91 717,696 +1.30(+3.55%)
Oct 17, 2011 37.73 37.89 36.51 36.61 440,213 -1.29(-3.40%)
Oct 14, 2011 37.45 37.98 37.20 37.90 452,355 +0.83(+2.24%)
Oct 13, 2011 36.35 37.08 35.71 37.07 419,032 +0.51(+1.39%)
Oct 12, 2011 36.71 37.69 36.43 36.56 626,891 +0.19(+0.52%)
Oct 11, 2011 36.42 36.71 35.97 36.37 435,382 -0.33(-0.90%)
Oct 10, 2011 36.26 37.03 36.13 36.70 272,463 +1.26(+3.56%)
Oct 07, 2011 35.77 36.15 35.40 35.44 449,698 -0.20(-0.56%)
Oct 06, 2011 35.03 35.89 34.23 35.64 662,199 +1.41(+4.12%)
Oct 05, 2011 33.12 34.42 32.62 34.23 527,874 +0.03(+0.09%)
Oct 04, 2011 33.24 34.26 32.61 34.20 730,525 +0.76(+2.27%)
Oct 03, 2011 36.20 36.76 33.40 33.44 913,037 -3.20(-8.73%)
Sep 30, 2011 36.59 37.39 36.42 36.64 759,118 -0.47(-1.27%)
Sep 29, 2011 36.05 37.14 35.85 37.11 704,798 +1.45(+4.07%)
Sep 28, 2011 37.03 37.29 35.61 35.66 553,991 -1.13(-3.07%)
Sep 27, 2011 36.79 37.56 36.42 36.79 719,029 +0.69(+1.91%)
Sep 26, 2011 35.42 36.35 34.91 36.10 464,424 +0.98(+2.79%)
Sep 23, 2011 33.98 35.17 33.62 35.12 466,910 +1.10(+3.23%)
Sep 22, 2011 33.85 34.84 33.37 34.02 703,763 -0.82(-2.35%)
Sep 21, 2011 35.24 36.18 34.77 34.84 965,081 -0.24(-0.68%)
Sep 20, 2011 35.85 36.18 35.01 35.08 702,488 -0.60(-1.68%)
Sep 19, 2011 34.61 35.76 34.43 35.68 927,019 +0.71(+2.03%)
Sep 16, 2011 34.87 35.47 34.30 34.97 544,689 +0.07(+0.20%)
Sep 15, 2011 34.40 34.98 34.02 34.90 465,134 +0.80(+2.35%)
Sep 14, 2011 34.55 34.55 33.66 34.10 586,568 -0.32(-0.93%)
Sep 13, 2011 34.11 34.67 33.69 34.42 431,501 +0.35(+1.03%)
Sep 12, 2011 33.15 34.15 32.93 34.07 438,947 +0.28(+0.83%)
Sep 09, 2011 34.57 34.96 33.48 33.79 474,174 -1.07(-3.07%)
Sep 08, 2011 35.27 35.81 34.78 34.86 416,379 -0.70(-1.97%)
Sep 07, 2011 34.29 35.65 34.19 35.56 311,401 +1.72(+5.08%)
Sep 06, 2011 33.29 33.95 32.87 33.84 482,521 -0.35(-1.02%)
Sep 02, 2011 34.85 35.33 33.98 34.19 506,762 -1.40(-3.93%)
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.