LPNT: Historical Prices for LifePoint Hospitals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	28.41	28.66	28.20	28.55	346,100	28.55
2-Nov-09	28.33	28.88	28.15	28.44	862,900	28.44
30-Oct-09	28.97	29.40	27.89	28.33	1,108,900	28.33
29-Oct-09	28.43	29.23	28.03	29.14	796,000	29.14
28-Oct-09	29.33	29.33	28.10	28.12	730,000	28.12
27-Oct-09	29.51	30.19	28.94	29.45	892,400	29.45
26-Oct-09	30.75	31.42	30.25	30.34	483,500	30.34
23-Oct-09	31.24	31.51	30.56	30.65	769,800	30.65
22-Oct-09	31.01	31.47	30.59	31.08	447,400	31.08
21-Oct-09	31.31	32.00	31.06	31.28	599,800	31.28
20-Oct-09	31.41	31.57	30.95	31.43	771,300	31.43
19-Oct-09	30.91	31.58	30.78	31.47	498,900	31.47
16-Oct-09	30.89	31.08	30.41	30.79	495,000	30.79
15-Oct-09	31.10	31.59	30.74	31.08	539,600	31.08
14-Oct-09	30.46	31.37	30.46	31.17	551,800	31.17
13-Oct-09	30.63	30.63	30.11	30.32	665,000	30.32
12-Oct-09	30.67	30.90	30.41	30.54	1,149,700	30.54
9-Oct-09	30.29	30.85	30.16	30.82	876,800	30.82
8-Oct-09	28.99	30.46	28.93	30.25	1,531,000	30.25
7-Oct-09	28.07	29.03	28.00	28.98	661,100	28.98
6-Oct-09	28.32	28.52	27.51	28.26	943,600	28.26
5-Oct-09	27.50	28.29	27.00	28.08	651,300	28.08
2-Oct-09	27.72	27.83	27.38	27.39	672,200	27.39
1-Oct-09	27.81	28.22	27.63	27.76	1,087,100	27.76
30-Sep-09	27.22	27.49	26.15	27.06	769,900	27.06
29-Sep-09	27.61	27.78	27.00	27.06	908,000	27.06
28-Sep-09	27.53	28.28	27.33	27.67	559,700	27.67
25-Sep-09	27.61	27.96	27.15	27.36	647,500	27.36
24-Sep-09	27.84	28.09	26.88	27.55	1,341,400	27.55
23-Sep-09	28.30	28.39	27.86	28.11	1,123,000	28.11
22-Sep-09	27.28	28.29	26.99	28.18	1,825,800	28.18
21-Sep-09	26.38	27.20	26.23	27.18	1,044,600	27.18
18-Sep-09	26.40	26.70	26.27	26.57	720,800	26.57
17-Sep-09	26.03	26.40	25.95	26.31	671,400	26.31
16-Sep-09	26.00	26.20	25.78	26.14	932,900	26.14
15-Sep-09	25.86	26.00	25.41	25.88	1,022,300	25.88
14-Sep-09	25.03	25.88	25.00	25.80	1,470,100	25.80
11-Sep-09	24.94	25.20	24.86	24.98	633,100	24.98
10-Sep-09	24.53	25.00	24.38	24.98	578,800	24.98
9-Sep-09	24.30	24.76	24.24	24.62	617,700	24.62
8-Sep-09	24.73	25.12	24.16	24.22	691,500	24.22
4-Sep-09	24.33	24.59	24.23	24.59	258,100	24.59
3-Sep-09	24.40	24.49	23.94	24.42	366,300	24.42
2-Sep-09	24.45	24.89	24.13	24.24	477,600	24.24
1-Sep-09	25.13	25.30	24.32	24.43	698,800	24.43
31-Aug-09	25.27	25.43	24.83	25.13	717,900	25.13
28-Aug-09	25.52	25.56	25.17	25.36	489,300	25.36
27-Aug-09	25.54	25.61	24.92	25.44	545,000	25.44
26-Aug-09	25.55	25.92	25.24	25.42	552,500	25.42
25-Aug-09	25.58	25.86	25.34	25.74	686,400	25.74
24-Aug-09	25.62	25.71	25.30	25.56	577,700	25.56
21-Aug-09	25.54	25.64	25.32	25.50	532,000	25.50
20-Aug-09	25.53	25.85	25.26	25.32	696,600	25.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions