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 28, 2004 37.12 37.80 36.96 37.60 258,000 +0.36(+0.97%)
May 27, 2004 37.84 38.88 36.95 37.24 940,500 -0.45(-1.19%)
May 26, 2004 37.61 38.00 37.16 37.69 637,700 +0.24(+0.64%)
May 25, 2004 36.83 37.46 36.50 37.45 379,700 +0.67(+1.82%)
May 24, 2004 36.36 36.83 36.30 36.78 270,700 +0.62(+1.71%)
May 21, 2004 36.04 36.54 35.90 36.16 180,200 +0.26(+0.72%)
May 20, 2004 35.90 36.30 35.45 35.90 338,000 -0.13(-0.36%)
May 19, 2004 36.58 36.78 35.92 36.03 551,800 -0.42(-1.15%)
May 18, 2004 36.50 36.68 36.35 36.45 399,000 +0.05(+0.14%)
May 17, 2004 36.52 36.88 35.77 36.40 431,800 -0.19(-0.52%)
May 14, 2004 36.66 37.38 36.44 36.59 408,700 -0.34(-0.92%)
May 13, 2004 35.93 37.08 35.92 36.93 599,600 +0.95(+2.64%)
May 12, 2004 35.95 36.08 35.32 35.98 503,200 -0.01(-0.03%)
May 11, 2004 36.40 36.60 35.91 35.99 498,100 -0.33(-0.91%)
May 10, 2004 37.31 37.80 36.12 36.32 607,300 -1.19(-3.17%)
May 07, 2004 37.52 38.12 37.19 37.51 1,166,200 +0.06(+0.16%)
May 06, 2004 37.00 37.76 36.32 37.45 784,100 +0.57(+1.55%)
May 05, 2004 36.89 37.08 36.75 36.88 586,000 -0.04(-0.11%)
May 04, 2004 37.12 37.58 36.42 36.92 961,500 +0.26(+0.71%)
May 03, 2004 35.79 37.03 35.64 36.66 862,100 +0.95(+2.66%)
Apr 30, 2004 35.50 36.10 35.48 35.71 475,700 +0.10(+0.28%)
Apr 29, 2004 35.12 36.12 34.95 35.61 651,700 +0.57(+1.63%)
Apr 28, 2004 35.73 36.34 34.92 35.04 2,213,600 +0.99(+2.91%)
Apr 27, 2004 33.73 34.19 33.69 34.05 757,200 +0.34(+1.01%)
Apr 26, 2004 33.85 34.23 33.50 33.71 193,200 -0.26(-0.77%)
Apr 23, 2004 34.35 34.45 33.64 33.97 203,900 -0.25(-0.73%)
Apr 22, 2004 33.43 34.67 33.43 34.22 575,100 +0.75(+2.24%)
Apr 21, 2004 32.52 33.62 32.50 33.47 655,200 +1.20(+3.72%)
Apr 20, 2004 32.73 32.95 32.24 32.27 305,700 -0.35(-1.07%)
Apr 19, 2004 33.05 33.35 32.60 32.62 347,300 -0.47(-1.42%)
Apr 16, 2004 33.34 33.58 33.04 33.09 367,300 -0.23(-0.69%)
Apr 15, 2004 33.30 33.61 33.17 33.32 422,000 +0.06(+0.18%)
Apr 14, 2004 32.51 34.15 32.35 33.26 1,055,400 -0.45(-1.33%)
Apr 13, 2004 33.83 34.27 33.57 33.71 548,800 -0.03(-0.09%)
Apr 12, 2004 33.26 33.77 33.26 33.74 427,000 +0.42(+1.26%)
Apr 08, 2004 33.39 33.66 33.06 33.32 326,400 +0.06(+0.18%)
Apr 07, 2004 33.20 33.59 32.85 33.26 309,500 +0.16(+0.48%)
Apr 06, 2004 33.17 33.37 33.01 33.10 173,400 -0.11(-0.33%)
Apr 05, 2004 32.71 33.40 32.71 33.21 357,400 +0.42(+1.28%)
Apr 02, 2004 32.38 33.02 32.35 32.79 245,900 +0.14(+0.43%)
Apr 01, 2004 32.33 32.88 32.33 32.65 300,700 +0.31(+0.96%)
Mar 31, 2004 32.11 32.54 31.75 32.34 432,800 +0.09(+0.28%)
Mar 30, 2004 31.75 32.28 31.63 32.25 210,700 +0.55(+1.74%)
Mar 29, 2004 31.43 32.05 31.32 31.70 311,000 +0.24(+0.76%)
Mar 26, 2004 31.46 31.74 31.20 31.46 188,300 -0.02(-0.06%)
Mar 25, 2004 30.96 31.52 30.74 31.48 357,200 +0.40(+1.29%)
Mar 24, 2004 31.90 31.90 30.97 31.08 309,700 -0.84(-2.63%)
Mar 23, 2004 31.38 31.95 31.20 31.92 323,600 +0.54(+1.72%)
Mar 22, 2004 32.00 32.06 31.33 31.38 636,700 -0.68(-2.12%)
Mar 19, 2004 32.53 32.67 32.00 32.06 262,400 -0.32(-0.99%)
Mar 18, 2004 32.41 32.61 31.68 32.38 510,200 -0.40(-1.22%)
Mar 17, 2004 32.34 32.92 32.15 32.78 512,300 +0.67(+2.09%)
Mar 16, 2004 32.31 32.64 31.92 32.11 492,700 -0.14(-0.43%)
Mar 15, 2004 32.27 32.47 31.97 32.25 494,100 +0.02(+0.06%)
Mar 12, 2004 31.39 32.40 31.39 32.23 540,500 +0.78(+2.48%)
Mar 11, 2004 31.13 31.81 30.85 31.45 352,100 +0.28(+0.90%)
Mar 10, 2004 31.66 31.66 31.07 31.17 478,400 -0.36(-1.14%)
Mar 09, 2004 32.46 32.55 31.50 31.53 688,800 -1.01(-3.10%)
Mar 08, 2004 32.76 33.05 32.48 32.54 387,300 -0.19(-0.58%)
Mar 05, 2004 33.48 33.79 32.73 32.73 395,300 -0.80(-2.39%)
Mar 04, 2004 33.13 33.57 33.10 33.53 281,000 +0.43(+1.30%)
Mar 03, 2004 33.20 33.43 32.85 33.10 417,000 -0.01(-0.03%)
Mar 02, 2004 32.80 33.33 32.75 33.11 381,300 +0.31(+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.