Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:21AM ET - U.S. Markets close in 5 hours and 39 minutes. Dow  0.73% Nasdaq  0.69%

Lifepoint Hospitals Inc. (LPNT)

At 10:06AM ET: 29.50   0.19 (0.64%)

MORE ON LPNT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 29.32 29.73 28.88 29.69 422,600 29.69 8-Feb-10 29.26 29.53 28.94 29.02 320,500 29.02 5-Feb-10 29.66 29.66 28.48 29.30 508,300 29.30 4-Feb-10 30.40 30.40 29.69 29.70 496,300 29.70 3-Feb-10 31.13 31.19 30.50 30.54 316,300 30.54 2-Feb-10 30.40 31.22 30.26 31.18 414,600 31.18 1-Feb-10 30.17 30.38 29.68 30.23 251,000 30.23 29-Jan-10 30.38 30.64 29.98 29.98 430,600 29.98 28-Jan-10 30.76 30.93 30.19 30.25 275,000 30.25 27-Jan-10 31.09 31.45 30.47 30.78 332,600 30.78 26-Jan-10 30.66 31.58 30.38 31.11 471,200 31.11 25-Jan-10 30.61 30.83 30.05 30.60 759,700 30.60 22-Jan-10 31.54 31.64 30.23 30.31 728,600 30.31 21-Jan-10 32.07 32.28 31.29 31.50 946,800 31.50 20-Jan-10 32.39 32.43 31.57 31.95 1,221,700 31.95 19-Jan-10 32.94 33.02 31.68 32.79 892,300 32.79 15-Jan-10 33.92 33.92 32.96 33.01 378,600 33.01 14-Jan-10 33.20 33.90 33.03 33.86 539,800 33.86 13-Jan-10 32.45 33.52 32.30 33.37 710,600 33.37 12-Jan-10 32.54 32.94 32.11 32.21 265,300 32.21 11-Jan-10 33.37 33.37 32.76 32.96 301,500 32.96 8-Jan-10 32.50 33.23 32.32 33.20 403,500 33.20 7-Jan-10 32.35 32.57 32.04 32.50 296,900 32.50 6-Jan-10 32.17 32.55 31.80 32.33 550,800 32.33 5-Jan-10 33.24 33.44 31.87 32.37 844,400 32.37 4-Jan-10 32.70 33.39 32.62 33.20 381,900 33.20 31-Dec-09 33.23 33.25 32.51 32.53 222,000 32.53 30-Dec-09 33.32 33.58 32.95 33.15 246,000 33.15 29-Dec-09 33.55 33.73 33.27 33.37 172,300 33.37 28-Dec-09 33.88 33.91 33.53 33.61 148,900 33.61 24-Dec-09 33.80 33.99 33.57 33.88 55,000 33.88 23-Dec-09 33.62 33.74 33.18 33.65 535,200 33.65 22-Dec-09 33.16 33.60 33.16 33.46 273,300 33.46 21-Dec-09 32.45 33.95 32.37 33.16 547,200 33.16 18-Dec-09 32.25 32.41 31.92 32.40 859,500 32.40 17-Dec-09 31.90 32.34 31.63 32.04 534,900 32.04 16-Dec-09 31.19 32.29 31.15 32.19 701,800 32.19 15-Dec-09 29.95 31.35 29.69 31.18 627,600 31.18 14-Dec-09 29.58 29.97 29.50 29.97 298,900 29.97 11-Dec-09 29.37 29.68 29.27 29.45 319,200 29.45 10-Dec-09 29.21 29.43 28.97 29.29 746,300 29.29 9-Dec-09 29.50 29.50 28.80 29.01 400,000 29.01 8-Dec-09 29.55 29.89 29.17 29.61 217,500 29.61 7-Dec-09 29.42 30.03 29.34 29.79 457,100 29.79 4-Dec-09 29.28 29.58 28.97 29.26 202,300 29.26 3-Dec-09 29.57 29.77 29.02 29.02 202,700 29.02 2-Dec-09 29.49 29.80 29.12 29.39 439,200 29.39 1-Dec-09 29.40 29.81 29.01 29.25 560,900 29.25 30-Nov-09 29.50 29.58 28.97 29.03 482,200 29.03 27-Nov-09 29.15 29.79 29.00 29.62 128,000 29.62 25-Nov-09 29.75 29.91 29.58 29.86 163,900 29.86 24-Nov-09 29.87 29.99 29.36 29.79 273,300 29.79 23-Nov-09 29.66 30.26 29.59 29.81 284,900 29.81 20-Nov-09 29.40 29.83 29.24 29.39 449,500 29.39 19-Nov-09 30.22 30.30 29.47 29.70 696,200 29.70 18-Nov-09 30.68 30.75 30.14 30.31 322,600 30.31 17-Nov-09 30.53 30.77 30.35 30.61 361,200 30.61 16-Nov-09 30.39 30.73 30.14 30.53 299,300 30.53 13-Nov-09 30.38 30.50 30.08 30.32 375,800 30.32 12-Nov-09 30.31 30.82 30.16 30.18 249,400 30.18 11-Nov-09 30.30 30.57 30.03 30.51 416,700 30.51 10-Nov-09 29.71 30.43 29.55 30.25 575,000 30.25 9-Nov-09 29.30 29.88 29.15 29.78 558,100 29.78 6-Nov-09 29.29 29.39 28.01 29.00 976,000 29.00 5-Nov-09 28.48 29.08 28.01 29.00 908,600 29.00 4-Nov-09 28.76 29.08 28.17 28.26 397,200 28.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions