LPNT: Historical Prices for LifePoint Hospitals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
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
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	525,100	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
* 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