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 31, 2002 39.30 39.39 38.55 38.91 511,300 +1.17(+3.10%)
May 28, 2002 38.12 38.12 37.08 37.74 302,200 -0.26(-0.68%)
May 27, 2002 37.00 38.75 36.57 38.00 1,644,500 +0.00(+0.00%)
May 24, 2002 37.00 38.75 36.57 38.00 1,643,100 -0.34(-0.89%)
May 23, 2002 37.50 38.35 37.17 38.34 318,800 +0.95(+2.54%)
May 22, 2002 37.23 37.48 36.95 37.39 357,900 +0.08(+0.21%)
May 21, 2002 37.21 37.35 36.63 37.31 428,300 +0.36(+0.97%)
May 20, 2002 37.30 37.43 36.83 36.95 865,300 -0.47(-1.26%)
May 17, 2002 36.69 37.47 36.35 37.42 2,620,000 +0.99(+2.72%)
May 16, 2002 39.00 39.73 34.97 36.43 5,251,000 -2.23(-5.77%)
May 15, 2002 38.12 39.50 38.02 38.66 383,600 +0.49(+1.28%)
May 14, 2002 39.00 39.49 37.59 38.17 397,100 -0.69(-1.78%)
May 13, 2002 39.69 39.69 37.88 38.86 456,600 -0.83(-2.09%)
May 10, 2002 40.67 40.73 39.50 39.69 261,300 -0.86(-2.12%)
May 09, 2002 40.90 41.27 40.36 40.55 242,300 -0.34(-0.83%)
May 08, 2002 40.50 40.90 39.23 40.89 387,900 +0.67(+1.67%)
May 07, 2002 41.25 42.09 40.01 40.22 580,600 -0.90(-2.19%)
May 06, 2002 40.10 41.32 39.21 41.12 353,700 +0.45(+1.11%)
May 03, 2002 41.46 41.55 40.21 40.67 352,000 -0.66(-1.60%)
May 02, 2002 42.10 42.36 40.76 41.33 323,400 -0.95(-2.25%)
May 01, 2002 41.73 42.77 41.50 42.28 663,000 +0.28(+0.67%)
Apr 30, 2002 39.89 42.06 39.55 42.00 588,500 +2.22(+5.58%)
Apr 29, 2002 40.71 40.82 39.45 39.78 227,700 -0.92(-2.26%)
Apr 26, 2002 40.20 40.75 40.20 40.70 329,900 +0.45(+1.12%)
Apr 25, 2002 39.90 40.80 39.44 40.25 325,100 +0.41(+1.03%)
Apr 24, 2002 39.75 40.80 39.70 39.84 502,600 -0.16(-0.40%)
Apr 23, 2002 41.59 41.60 39.38 40.00 506,300 -1.06(-2.58%)
Apr 22, 2002 40.96 41.85 40.89 41.06 389,100 -0.06(-0.15%)
Apr 19, 2002 39.90 41.85 39.90 41.12 457,800 +1.26(+3.16%)
Apr 18, 2002 39.80 40.84 39.78 39.86 201,900 +0.31(+0.78%)
Apr 17, 2002 39.05 40.45 38.67 39.55 696,300 +0.53(+1.36%)
Apr 16, 2002 39.90 40.60 38.65 39.02 338,000 -0.75(-1.89%)
Apr 15, 2002 39.75 40.31 39.21 39.77 258,600 +0.05(+0.13%)
Apr 12, 2002 40.04 40.48 38.72 39.72 537,400 -0.28(-0.70%)
Apr 11, 2002 39.49 41.00 39.49 40.00 506,600 +0.48(+1.22%)
Apr 10, 2002 38.28 39.75 38.27 39.52 277,300 +1.51(+3.97%)
Apr 09, 2002 38.12 38.60 38.00 38.01 185,200 +0.01(+0.03%)
Apr 08, 2002 38.16 38.75 37.75 38.00 304,500 -0.26(-0.68%)
Apr 05, 2002 38.25 38.84 38.08 38.26 179,200 +0.09(+0.24%)
Apr 04, 2002 37.70 38.32 37.65 38.17 164,100 +0.47(+1.25%)
Apr 03, 2002 37.43 37.93 37.40 37.70 214,500 +0.39(+1.05%)
Apr 02, 2002 36.90 37.83 36.52 37.31 275,800 +0.46(+1.25%)
Apr 01, 2002 37.01 37.07 35.85 36.85 228,300 -0.11(-0.30%)
Mar 29, 2002 37.05 37.58 36.56 36.96 337,700 +0.00(+0.00%)
Mar 28, 2002 37.05 37.58 36.56 36.96 337,700 +0.06(+0.16%)
Mar 27, 2002 35.69 37.17 35.40 36.90 390,000 +1.01(+2.81%)
Mar 26, 2002 35.95 36.66 35.40 35.89 517,500 +0.15(+0.42%)
Mar 25, 2002 36.59 36.59 35.74 35.74 363,600 -0.82(-2.24%)
Mar 22, 2002 36.60 36.83 35.75 36.56 210,300 -0.05(-0.14%)
Mar 21, 2002 35.55 36.62 35.55 36.61 596,800 +1.09(+3.07%)
Mar 20, 2002 36.15 36.43 35.43 35.52 664,000 -0.73(-2.01%)
Mar 19, 2002 37.55 37.80 36.15 36.25 330,900 -1.42(-3.77%)
Mar 18, 2002 37.75 38.03 37.27 37.67 340,400 -0.20(-0.53%)
Mar 15, 2002 37.00 38.05 37.00 37.87 487,800 +0.70(+1.88%)
Mar 14, 2002 37.10 37.35 36.75 37.17 455,500 +0.40(+1.09%)
Mar 13, 2002 36.11 37.40 36.10 36.77 525,800 +0.72(+2.00%)
Mar 12, 2002 35.10 36.47 35.10 36.05 332,700 +0.68(+1.92%)
Mar 11, 2002 35.21 35.59 34.45 35.37 436,900 +0.41(+1.17%)
Mar 08, 2002 33.65 35.00 33.60 34.96 463,300 +1.46(+4.36%)
Mar 07, 2002 33.66 34.50 33.27 33.50 224,200 +0.10(+0.30%)
Mar 06, 2002 32.84 33.43 32.60 33.40 407,800 +0.61(+1.86%)
Mar 05, 2002 32.80 34.10 31.97 32.79 557,400 +0.09(+0.28%)
Mar 04, 2002 32.62 33.60 32.35 32.70 861,400 -0.26(-0.79%)
Mar 01, 2002 33.00 33.83 32.05 32.96 428,100 +0.12(+0.37%)
Feb 28, 2002 34.13 34.18 32.45 32.84 625,100 -0.98(-2.90%)
Feb 27, 2002 34.06 34.50 33.75 33.82 1,633,600 +0.89(+2.70%)
Feb 26, 2002 35.25 35.35 31.86 32.93 1,159,300 -2.47(-6.98%)
Feb 25, 2002 36.30 36.53 34.74 35.40 532,400 -1.11(-3.04%)
Feb 22, 2002 36.30 36.60 35.56 36.51 175,600 +0.28(+0.77%)
Feb 21, 2002 36.33 37.37 36.23 36.23 273,200 -0.09(-0.25%)
Feb 20, 2002 36.00 36.44 35.58 36.32 201,800 +0.55(+1.54%)
Feb 19, 2002 36.51 36.70 35.70 35.77 147,600 -0.78(-2.13%)
Feb 18, 2002 36.91 37.16 36.24 36.55 360,400 +0.00(+0.00%)
Feb 15, 2002 36.91 37.16 36.24 36.55 360,200 -0.39(-1.06%)
Feb 14, 2002 37.84 38.07 36.94 36.94 253,200 -0.94(-2.48%)
Feb 13, 2002 37.81 38.05 37.30 37.88 167,400 +0.08(+0.21%)
Feb 12, 2002 38.10 38.35 37.50 37.80 475,100 -0.42(-1.10%)
Feb 11, 2002 37.97 38.42 36.81 38.22 661,600 +0.22(+0.58%)
Feb 08, 2002 37.16 38.06 36.88 38.00 327,700 +0.89(+2.40%)
Feb 07, 2002 37.67 38.38 36.92 37.11 729,300 -0.44(-1.17%)
Feb 06, 2002 35.55 37.89 35.25 37.55 1,161,300 +2.12(+5.98%)
Feb 05, 2002 33.77 35.97 33.64 35.43 1,344,400 +1.06(+3.08%)
Feb 04, 2002 34.54 34.88 34.03 34.37 577,300 -0.20(-0.58%)
Feb 01, 2002 34.88 35.40 34.44 34.57 310,800 -0.32(-0.92%)
Jan 31, 2002 35.10 35.60 34.76 34.89 234,400 -0.33(-0.94%)
Jan 30, 2002 34.61 35.22 34.20 35.22 380,000 +0.61(+1.76%)
Jan 29, 2002 35.16 35.76 34.45 34.61 268,200 -0.62(-1.76%)
Jan 28, 2002 37.32 37.32 34.64 35.23 420,900 -2.01(-5.40%)
Jan 25, 2002 36.96 37.70 36.00 37.24 609,300 +0.23(+0.64%)
Jan 24, 2002 35.84 37.06 35.74 37.01 651,500 +1.21(+3.37%)
Jan 23, 2002 35.14 35.95 35.04 35.80 637,100 +0.55(+1.56%)
Jan 22, 2002 35.10 35.80 35.05 35.25 446,900 +0.48(+1.38%)
Jan 21, 2002 34.81 35.76 34.52 34.77 417,000 +0.00(+0.00%)
Jan 18, 2002 34.81 35.76 34.52 34.77 415,000 -0.23(-0.66%)
Jan 17, 2002 34.36 35.03 34.06 35.00 1,080,600 +0.68(+1.98%)
Jan 16, 2002 32.85 34.88 32.71 34.32 862,000 +1.39(+4.22%)
Jan 15, 2002 32.20 32.93 31.70 32.93 530,800 +1.20(+3.78%)
Jan 14, 2002 30.65 32.44 30.50 31.73 871,900 +1.31(+4.31%)
Jan 11, 2002 30.40 31.25 30.15 30.42 455,000 +0.16(+0.53%)
Jan 10, 2002 29.90 30.54 29.89 30.26 273,500 -3.78(-11.10%)
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.