Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:21AM ET - U.S. Markets close in 5 hours and 39 minutes. Dow Down 0.73% Nasdaq Down 0.69%
Lifepoint Hospitals Inc. (LPNT)At 10:06AM ET: 29.50  Down 0.19 (0.64%)  
MORE ON LPNT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1029.3229.7328.8829.69422,60029.69
8-Feb-1029.2629.5328.9429.02320,50029.02
5-Feb-1029.6629.6628.4829.30508,30029.30
4-Feb-1030.4030.4029.6929.70496,30029.70
3-Feb-1031.1331.1930.5030.54316,30030.54
2-Feb-1030.4031.2230.2631.18414,60031.18
1-Feb-1030.1730.3829.6830.23251,00030.23
29-Jan-1030.3830.6429.9829.98430,60029.98
28-Jan-1030.7630.9330.1930.25275,00030.25
27-Jan-1031.0931.4530.4730.78332,60030.78
26-Jan-1030.6631.5830.3831.11471,20031.11
25-Jan-1030.6130.8330.0530.60759,70030.60
22-Jan-1031.5431.6430.2330.31728,60030.31
21-Jan-1032.0732.2831.2931.50946,80031.50
20-Jan-1032.3932.4331.5731.951,221,70031.95
19-Jan-1032.9433.0231.6832.79892,30032.79
15-Jan-1033.9233.9232.9633.01378,60033.01
14-Jan-1033.2033.9033.0333.86539,80033.86
13-Jan-1032.4533.5232.3033.37710,60033.37
12-Jan-1032.5432.9432.1132.21265,30032.21
11-Jan-1033.3733.3732.7632.96301,50032.96
8-Jan-1032.5033.2332.3233.20403,50033.20
7-Jan-1032.3532.5732.0432.50296,90032.50
6-Jan-1032.1732.5531.8032.33550,80032.33
5-Jan-1033.2433.4431.8732.37844,40032.37
4-Jan-1032.7033.3932.6233.20381,90033.20
31-Dec-0933.2333.2532.5132.53222,00032.53
30-Dec-0933.3233.5832.9533.15246,00033.15
29-Dec-0933.5533.7333.2733.37172,30033.37
28-Dec-0933.8833.9133.5333.61148,90033.61
24-Dec-0933.8033.9933.5733.8855,00033.88
23-Dec-0933.6233.7433.1833.65535,20033.65
22-Dec-0933.1633.6033.1633.46273,30033.46
21-Dec-0932.4533.9532.3733.16547,20033.16
18-Dec-0932.2532.4131.9232.40859,50032.40
17-Dec-0931.9032.3431.6332.04534,90032.04
16-Dec-0931.1932.2931.1532.19701,80032.19
15-Dec-0929.9531.3529.6931.18627,60031.18
14-Dec-0929.5829.9729.5029.97298,90029.97
11-Dec-0929.3729.6829.2729.45319,20029.45
10-Dec-0929.2129.4328.9729.29746,30029.29
9-Dec-0929.5029.5028.8029.01400,00029.01
8-Dec-0929.5529.8929.1729.61217,50029.61
7-Dec-0929.4230.0329.3429.79457,10029.79
4-Dec-0929.2829.5828.9729.26202,30029.26
3-Dec-0929.5729.7729.0229.02202,70029.02
2-Dec-0929.4929.8029.1229.39439,20029.39
1-Dec-0929.4029.8129.0129.25560,90029.25
30-Nov-0929.5029.5828.9729.03482,20029.03
27-Nov-0929.1529.7929.0029.62128,00029.62
25-Nov-0929.7529.9129.5829.86163,90029.86
24-Nov-0929.8729.9929.3629.79273,30029.79
23-Nov-0929.6630.2629.5929.81284,90029.81
20-Nov-0929.4029.8329.2429.39449,50029.39
19-Nov-0930.2230.3029.4729.70696,20029.70
18-Nov-0930.6830.7530.1430.31322,60030.31
17-Nov-0930.5330.7730.3530.61361,20030.61
16-Nov-0930.3930.7330.1430.53299,30030.53
13-Nov-0930.3830.5030.0830.32375,80030.32
12-Nov-0930.3130.8230.1630.18249,40030.18
11-Nov-0930.3030.5730.0330.51416,70030.51
10-Nov-0929.7130.4329.5530.25575,00030.25
9-Nov-0929.3029.8829.1529.78558,10029.78
6-Nov-0929.2929.3928.0129.00976,00029.00
5-Nov-0928.4829.0828.0129.00908,60029.00
4-Nov-0928.7629.0828.1728.26397,20028.26
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions