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 (%)
Dec 31, 2002 30.41 30.50 29.84 29.93 443,900 -0.37(-1.22%)
Dec 30, 2002 30.17 30.54 29.84 30.30 294,700 +0.19(+0.63%)
Dec 27, 2002 30.40 30.52 29.99 30.11 219,600 -0.36(-1.18%)
Dec 26, 2002 31.35 31.55 30.40 30.47 438,100 -0.84(-2.68%)
Dec 24, 2002 31.30 31.47 31.10 31.31 121,800 -0.03(-0.10%)
Dec 23, 2002 30.78 31.54 29.72 31.34 436,300 +0.81(+2.66%)
Dec 20, 2002 30.78 30.91 29.72 30.53 413,800 -0.05(-0.17%)
Dec 19, 2002 30.85 31.47 30.06 30.58 685,900 -0.22(-0.71%)
Dec 18, 2002 30.75 31.41 30.70 30.80 398,300 +0.04(+0.13%)
Dec 17, 2002 31.44 31.54 30.76 30.76 237,400 -0.67(-2.13%)
Dec 16, 2002 31.09 31.71 30.92 31.43 370,000 +0.38(+1.22%)
Dec 13, 2002 31.59 31.45 30.50 31.05 471,100 -0.16(-0.51%)
Dec 12, 2002 31.59 32.50 31.21 31.21 277,800 -0.39(-1.23%)
Dec 11, 2002 31.36 31.98 31.07 31.60 281,900 +0.28(+0.90%)
Dec 10, 2002 31.44 32.00 30.76 31.32 395,800 -0.14(-0.45%)
Dec 09, 2002 32.04 32.50 31.45 31.46 464,900 -0.58(-1.81%)
Dec 06, 2002 31.99 32.29 31.62 32.04 642,000 +0.07(+0.22%)
Dec 05, 2002 32.47 32.87 31.85 31.97 582,200 -0.47(-1.45%)
Dec 04, 2002 30.52 32.44 30.21 32.44 602,500 +1.98(+6.50%)
Dec 03, 2002 30.62 31.33 30.00 30.46 922,000 -0.22(-0.72%)
Dec 02, 2002 31.62 31.82 30.08 30.68 486,000 -0.55(-1.76%)
Nov 27, 2002 30.43 31.30 30.43 31.23 341,000 +0.82(+2.70%)
Nov 26, 2002 30.10 30.95 29.95 30.41 566,800 +0.41(+1.37%)
Nov 25, 2002 30.92 31.11 29.43 30.00 1,311,500 -1.03(-3.32%)
Nov 22, 2002 31.85 32.01 30.75 31.03 705,400 -0.72(-2.27%)
Nov 21, 2002 32.76 32.81 31.43 31.75 906,900 -1.01(-3.08%)
Nov 20, 2002 32.17 32.77 31.76 32.76 449,100 +0.57(+1.77%)
Nov 19, 2002 33.94 33.94 32.06 32.19 661,000 -1.58(-4.68%)
Nov 18, 2002 33.05 34.60 32.98 33.77 717,800 +0.80(+2.43%)
Nov 15, 2002 31.80 33.35 31.60 32.97 1,038,400 +1.08(+3.39%)
Nov 14, 2002 31.56 32.43 31.48 31.89 1,020,000 +0.25(+0.79%)
Nov 13, 2002 30.19 31.90 30.01 31.64 1,193,700 +1.49(+4.94%)
Nov 12, 2002 30.00 30.36 29.11 30.15 1,185,100 +0.21(+0.70%)
Nov 11, 2002 30.65 31.40 28.75 29.94 1,501,600 -0.73(-2.38%)
Nov 08, 2002 33.55 33.55 29.57 30.67 4,374,900 -3.74(-10.87%)
Nov 07, 2002 33.99 34.80 33.68 34.41 392,700 +0.41(+1.21%)
Nov 06, 2002 34.10 34.65 33.15 34.00 837,200 -0.14(-0.41%)
Nov 05, 2002 34.10 34.59 32.38 34.14 938,100 -0.08(-0.23%)
Nov 04, 2002 33.86 34.74 33.86 34.22 816,600 +0.65(+1.94%)
Nov 01, 2002 31.42 33.95 31.42 33.57 2,020,000 +2.22(+7.08%)
Oct 31, 2002 34.20 34.22 30.14 31.35 3,081,857 -2.77(-8.12%)
Oct 30, 2002 34.48 35.32 34.04 34.12 445,600 -0.34(-1.00%)
Oct 29, 2002 34.06 34.92 33.75 34.46 535,018 +0.19(+0.56%)
Oct 28, 2002 37.00 37.00 33.83 34.27 1,183,000 -2.73(-7.38%)
Oct 25, 2002 37.16 38.05 36.50 37.00 814,500 -0.21(-0.57%)
Oct 24, 2002 37.37 37.55 36.50 37.21 1,093,462 -0.25(-0.66%)
Oct 23, 2002 36.75 37.98 36.21 37.46 1,024,708 +0.73(+1.99%)
Oct 22, 2002 37.00 37.50 35.62 36.73 1,965,900 -0.29(-0.78%)
Oct 21, 2002 36.35 37.26 35.84 37.02 680,300 +0.37(+1.01%)
Oct 18, 2002 35.64 36.74 35.26 36.65 473,000 +0.86(+2.40%)
Oct 17, 2002 36.71 37.45 35.46 35.79 685,079 -0.61(-1.68%)
Oct 16, 2002 35.89 36.61 35.50 36.40 582,676 +0.60(+1.68%)
Oct 15, 2002 34.97 36.33 34.85 35.80 799,900 +0.96(+2.76%)
Oct 14, 2002 34.98 35.10 34.15 34.84 976,800 -0.26(-0.74%)
Oct 11, 2002 33.93 35.45 33.93 35.10 694,200 +1.28(+3.78%)
Oct 10, 2002 33.50 33.96 33.12 33.82 563,000 +0.29(+0.86%)
Oct 09, 2002 33.73 34.23 33.26 33.53 395,679 -0.22(-0.65%)
Oct 08, 2002 34.20 34.75 33.00 33.75 1,114,700 -0.30(-0.88%)
Oct 07, 2002 33.42 34.40 33.06 34.05 1,234,600 +1.01(+3.06%)
Oct 04, 2002 32.37 33.60 31.87 33.04 2,657,800 +2.04(+6.58%)
Oct 03, 2002 30.15 31.19 30.08 31.00 378,000 +0.90(+2.99%)
Oct 02, 2002 31.02 31.30 29.86 30.10 867,100 -0.90(-2.90%)
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.