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 30, 2003 21.45 21.51 21.12 21.36 696,100 +0.13(+0.61%)
May 29, 2003 21.41 21.43 20.73 21.23 939,900 +0.11(+0.52%)
May 28, 2003 21.45 21.74 20.87 21.12 679,400 -0.10(-0.47%)
May 27, 2003 20.70 21.60 20.30 21.22 1,352,400 +0.77(+3.77%)
May 23, 2003 20.45 20.69 20.05 20.45 360,300 -0.03(-0.15%)
May 22, 2003 20.41 20.67 20.04 20.48 622,700 -0.03(-0.15%)
May 21, 2003 20.40 20.65 20.26 20.51 645,200 +0.19(+0.94%)
May 20, 2003 20.65 20.75 19.89 20.32 777,000 -0.38(-1.84%)
May 19, 2003 21.36 21.47 20.08 20.70 693,600 -0.66(-3.09%)
May 16, 2003 20.52 21.46 20.36 21.36 965,800 +0.84(+4.09%)
May 15, 2003 20.51 20.63 20.20 20.52 732,800 +0.07(+0.34%)
May 14, 2003 19.77 20.68 19.75 20.45 997,900 +0.72(+3.65%)
May 13, 2003 20.04 20.04 19.69 19.73 1,226,000 -0.31(-1.55%)
May 12, 2003 20.18 20.29 19.92 20.04 989,600 -0.15(-0.74%)
May 09, 2003 19.71 20.25 19.71 20.19 930,500 +0.49(+2.49%)
May 08, 2003 19.67 19.77 19.51 19.70 306,700 +0.10(+0.51%)
May 07, 2003 19.70 19.93 19.45 19.60 333,500 -0.08(-0.41%)
May 06, 2003 19.47 19.78 19.36 19.68 654,400 +0.21(+1.08%)
May 05, 2003 19.56 19.65 19.20 19.47 852,500 -0.07(-0.36%)
May 02, 2003 19.10 19.58 18.95 19.54 1,220,200 +0.44(+2.30%)
May 01, 2003 19.65 19.89 19.00 19.10 2,094,200 -0.41(-2.10%)
Apr 30, 2003 18.06 19.98 18.03 19.51 2,453,500 +1.51(+8.39%)
Apr 29, 2003 18.80 18.83 16.55 18.00 9,700,800 -2.75(-13.25%)
Apr 28, 2003 20.65 20.91 20.24 20.75 842,900 +0.15(+0.73%)
Apr 25, 2003 20.20 20.73 19.89 20.60 832,900 +0.53(+2.64%)
Apr 24, 2003 19.80 20.28 19.68 20.07 1,090,700 -0.05(-0.25%)
Apr 23, 2003 21.00 21.01 19.73 20.12 2,100,600 -1.02(-4.82%)
Apr 22, 2003 20.50 21.29 20.16 21.14 866,700 -0.16(-0.75%)
Apr 21, 2003 21.79 21.79 21.19 21.30 506,000 -0.32(-1.48%)
Apr 17, 2003 20.25 21.78 20.18 21.62 801,400 +1.43(+7.08%)
Apr 16, 2003 21.18 21.31 19.99 20.19 1,477,300 -1.11(-5.21%)
Apr 15, 2003 22.82 22.86 20.33 21.30 3,000,600 -2.55(-10.69%)
Apr 14, 2003 23.78 24.15 23.70 23.85 564,000 +0.15(+0.63%)
Apr 11, 2003 23.46 23.88 23.36 23.70 374,800 +0.31(+1.33%)
Apr 10, 2003 23.47 23.70 23.14 23.39 523,900 -0.61(-2.54%)
Apr 09, 2003 24.17 24.44 23.89 24.00 274,700 -0.18(-0.74%)
Apr 08, 2003 24.22 24.35 23.83 24.18 338,800 -0.13(-0.53%)
Apr 07, 2003 24.38 24.91 24.21 24.31 484,300 +0.16(+0.66%)
Apr 04, 2003 24.93 24.99 24.09 24.15 369,400 -0.73(-2.93%)
Apr 03, 2003 25.09 25.34 24.73 24.88 366,100 -0.31(-1.23%)
Apr 02, 2003 25.19 25.72 25.07 25.19 538,300 +0.07(+0.28%)
Apr 01, 2003 25.10 25.52 24.50 25.12 936,800 +0.01(+0.04%)
Mar 31, 2003 25.58 25.70 25.03 25.11 755,324 -0.46(-1.80%)
Mar 28, 2003 24.05 25.57 24.04 25.57 860,385 +1.53(+6.36%)
Mar 27, 2003 24.12 24.26 23.69 24.04 472,190 -0.12(-0.50%)
Mar 26, 2003 23.65 24.18 23.41 24.16 717,945 +0.56(+2.37%)
Mar 25, 2003 22.63 23.76 22.53 23.60 724,182 +0.91(+4.01%)
Mar 24, 2003 23.16 23.16 22.47 22.69 668,455 -0.51(-2.20%)
Mar 21, 2003 22.79 23.22 22.74 23.20 776,396 +0.52(+2.29%)
Mar 20, 2003 22.49 22.75 21.83 22.68 1,417,070 +0.25(+1.11%)
Mar 19, 2003 22.48 22.50 21.87 22.43 632,417 +0.02(+0.09%)
Mar 18, 2003 21.35 22.48 21.30 22.41 901,719 +1.17(+5.51%)
Mar 17, 2003 20.65 21.47 20.55 21.24 532,777 +0.59(+2.86%)
Mar 14, 2003 21.59 21.60 20.50 20.65 498,597 -0.88(-4.09%)
Mar 13, 2003 20.50 21.60 20.50 21.53 480,300 +1.03(+5.02%)
Mar 12, 2003 21.05 21.05 20.36 20.50 496,179 -0.53(-2.52%)
Mar 11, 2003 21.61 21.66 20.85 21.03 720,700 -0.57(-2.64%)
Mar 10, 2003 22.06 22.06 21.34 21.60 729,200 -0.42(-1.91%)
Mar 07, 2003 21.26 22.19 20.93 22.02 910,800 +0.73(+3.43%)
Mar 06, 2003 21.32 21.55 21.09 21.29 480,700 -0.04(-0.19%)
Mar 05, 2003 20.68 21.55 20.65 21.33 659,400 +0.73(+3.54%)
Mar 04, 2003 21.42 21.57 20.57 20.60 708,300 -0.79(-3.69%)
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.