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 (%)
Sep 30, 2004 29.92 30.19 29.66 30.01 291,700 -0.05(-0.17%)
Sep 29, 2004 30.18 30.78 29.74 30.06 512,800 -0.24(-0.79%)
Sep 28, 2004 29.73 30.56 29.46 30.30 923,600 +0.66(+2.23%)
Sep 27, 2004 30.00 30.05 29.26 29.64 506,000 -0.55(-1.82%)
Sep 24, 2004 29.60 30.27 29.45 30.19 360,600 +0.63(+2.13%)
Sep 23, 2004 29.43 29.67 29.42 29.56 389,700 -0.07(-0.24%)
Sep 22, 2004 29.50 29.77 29.15 29.63 598,500 -0.01(-0.03%)
Sep 21, 2004 30.08 30.12 29.64 29.64 206,500 -0.28(-0.94%)
Sep 20, 2004 30.04 30.15 29.81 29.92 556,100 -0.20(-0.66%)
Sep 17, 2004 30.01 30.54 29.70 30.12 762,400 +0.30(+1.01%)
Sep 16, 2004 29.54 29.84 29.45 29.82 379,800 +0.38(+1.29%)
Sep 15, 2004 29.13 29.70 28.94 29.44 637,900 +0.25(+0.86%)
Sep 14, 2004 29.78 29.91 29.09 29.19 755,200 -0.73(-2.44%)
Sep 13, 2004 30.08 30.38 29.80 29.92 276,300 +0.04(+0.13%)
Sep 10, 2004 29.67 30.25 29.35 29.88 432,500 +0.21(+0.71%)
Sep 09, 2004 29.15 29.81 29.04 29.67 472,600 +0.60(+2.06%)
Sep 08, 2004 29.24 29.25 29.03 29.07 742,600 -0.14(-0.48%)
Sep 07, 2004 28.83 29.39 28.65 29.21 796,900 +0.56(+1.95%)
Sep 03, 2004 28.78 29.10 28.56 28.65 611,400 -0.22(-0.76%)
Sep 02, 2004 28.65 29.00 28.42 28.87 545,900 -0.02(-0.07%)
Sep 01, 2004 28.86 29.70 28.86 28.89 829,300 +0.00(+0.00%)
Aug 31, 2004 28.08 29.25 28.00 28.89 693,700 +0.65(+2.30%)
Aug 30, 2004 28.40 28.60 28.11 28.24 245,800 -0.07(-0.25%)
Aug 27, 2004 28.39 28.56 28.12 28.31 381,600 +0.01(+0.04%)
Aug 26, 2004 28.48 28.72 28.10 28.30 517,900 -0.19(-0.67%)
Aug 25, 2004 28.28 28.57 28.09 28.49 541,100 +0.03(+0.11%)
Aug 24, 2004 28.85 29.08 28.11 28.46 983,900 -0.58(-2.00%)
Aug 23, 2004 29.34 29.80 28.72 29.04 1,356,600 +0.08(+0.28%)
Aug 20, 2004 28.13 29.03 28.03 28.96 1,245,900 +0.70(+2.48%)
Aug 19, 2004 28.95 29.00 27.72 28.26 1,492,200 -0.60(-2.08%)
Aug 18, 2004 28.20 28.99 27.60 28.86 2,138,300 +0.67(+2.38%)
Aug 17, 2004 27.76 28.60 27.42 28.19 2,960,000 +0.49(+1.77%)
Aug 16, 2004 28.73 28.87 26.60 27.70 11,324,700 -5.04(-15.39%)
Aug 13, 2004 33.29 33.49 32.65 32.74 279,200 -0.34(-1.03%)
Aug 12, 2004 34.06 34.20 32.87 33.08 901,500 +0.26(+0.79%)
Aug 11, 2004 32.37 32.99 31.93 32.82 352,800 +0.28(+0.86%)
Aug 10, 2004 32.15 32.67 32.01 32.54 267,300 +0.42(+1.31%)
Aug 09, 2004 32.50 33.03 32.02 32.12 237,700 -0.44(-1.35%)
Aug 06, 2004 33.63 33.69 32.41 32.56 568,500 -1.24(-3.67%)
Aug 05, 2004 34.22 34.55 33.79 33.80 446,100 -0.33(-0.97%)
Aug 04, 2004 33.89 34.39 33.66 34.13 548,100 +0.14(+0.41%)
Aug 03, 2004 33.74 34.27 33.72 33.99 388,000 +0.07(+0.21%)
Aug 02, 2004 33.01 34.03 32.74 33.92 517,800 +0.51(+1.53%)
Jul 30, 2004 34.05 34.05 33.20 33.41 361,300 -0.49(-1.45%)
Jul 29, 2004 34.59 34.79 33.65 33.90 787,700 -0.69(-1.99%)
Jul 28, 2004 35.79 35.81 32.75 34.59 1,670,200 -2.17(-5.90%)
Jul 27, 2004 36.74 37.00 35.25 36.76 549,900 +0.00(+0.00%)
Jul 26, 2004 37.29 37.75 36.44 36.76 444,300 -0.53(-1.42%)
Jul 23, 2004 37.80 37.80 37.20 37.29 327,200 -0.41(-1.09%)
Jul 22, 2004 37.38 37.96 37.36 37.70 641,600 +0.28(+0.75%)
Jul 21, 2004 38.30 38.43 37.42 37.42 458,500 -1.03(-2.68%)
Jul 20, 2004 37.53 38.52 37.40 38.45 627,600 +1.06(+2.83%)
Jul 19, 2004 37.77 37.91 37.01 37.39 191,600 -0.28(-0.74%)
Jul 16, 2004 37.77 38.09 37.61 37.67 191,900 -0.12(-0.32%)
Jul 15, 2004 38.25 38.55 37.66 37.79 378,900 -0.28(-0.74%)
Jul 14, 2004 36.81 38.65 36.72 38.07 726,500 +1.22(+3.31%)
Jul 13, 2004 36.11 36.91 36.10 36.85 387,800 +0.64(+1.77%)
Jul 12, 2004 36.66 36.74 36.05 36.21 276,900 -0.46(-1.25%)
Jul 09, 2004 36.67 37.07 36.67 36.67 144,200 -0.08(-0.22%)
Jul 08, 2004 37.16 37.29 36.42 36.75 377,900 -0.44(-1.18%)
Jul 07, 2004 37.10 37.70 37.10 37.19 321,800 -0.02(-0.05%)
Jul 06, 2004 37.06 37.31 36.83 37.21 418,600 -0.02(-0.05%)
Jul 02, 2004 36.71 37.35 36.62 37.23 244,500 +0.35(+0.95%)
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.