Historical Prices for Lifepoint Hospitals, Inc (LPNT)

Symbol:

Historical Data for LifePoint Hospitals Inc. (LPNT)

After Hours: $ 24.02

0.58 (+2.47%)

Volume: 700

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	23.92	24.96	21.78	23.44	2,419,158	-0.89	-3.66%
10/9/08	26.04	26.30	24.16	24.33	1,281,020	-1.77	-6.78%
10/8/08	25.77	26.60	25.01	26.10	1,714,245	0.01	0.04%
10/7/08	27.87	27.87	26.09	26.09	893,336	-1.23	-4.50%
10/6/08	28.37	28.54	26.67	27.32	978,318	-1.25	-4.38%
10/3/08	29.58	29.61	28.52	28.57	650,871	-0.82	-2.79%
10/2/08	30.51	30.95	29.34	29.39	560,617	-1.04	-3.42%
10/1/08	31.79	31.79	30.18	30.43	1,192,359	-1.71	-5.32%
9/30/08	32.35	32.43	31.13	32.14	1,014,143	0.13	0.41%
9/29/08	32.26	32.98	31.51	32.01	1,099,897	-0.57	-1.75%
9/26/08	31.43	32.75	31.43	32.58	813,130	1.02	3.23%
9/25/08	32.44	32.79	31.46	31.56	1,205,784	-0.86	-2.65%
9/24/08	32.79	33.95	32.32	32.42	542,589	-0.40	-1.22%
9/23/08	33.11	33.84	32.70	32.82	804,665	-0.03	-0.09%
9/22/08	33.49	34.28	32.73	32.85	576,685	-0.43	-1.29%
9/19/08	33.52	34.55	32.87	33.28	1,338,511	-0.24	-0.72%
9/18/08	32.59	33.87	29.89	33.52	1,810,943	1.27	3.94%
9/17/08	33.18	33.97	32.25	32.25	704,464	-1.26	-3.76%
9/16/08	34.08	34.32	32.70	33.51	866,979	-0.28	-0.83%
9/15/08	33.58	34.25	33.05	33.79	1,169,826	-0.65	-1.89%
9/12/08	33.51	34.52	33.06	34.44	681,752	0.83	2.47%
9/11/08	33.00	33.76	32.82	33.61	705,767	0.60	1.82%
9/10/08	34.21	34.37	32.94	33.01	967,654	-0.99	-2.91%
9/9/08	34.12	34.70	33.82	34.00	795,203	-0.02	-0.06%
9/8/08	34.32	34.94	33.57	34.02	1,374,955	0.07	0.21%
9/5/08	34.13	34.40	33.31	33.95	427,514	-0.22	-0.64%
9/4/08	34.73	34.73	33.88	34.17	680,533	-0.60	-1.73%
9/3/08	34.39	34.93	33.81	34.77	975,441	0.28	0.81%
9/2/08	34.15	35.05	33.91	34.49	804,912	0.75	2.22%
8/29/08	34.34	34.48	33.67	33.74	829,829	-0.70	-2.03%
8/28/08	33.419	34.48	33.34	34.44	642,971	0.78	2.32%
8/27/08	33.24	33.84	32.82	33.66	620,052	0.59	1.78%
8/26/08	33.36	33.45	32.85	33.07	916,116	-0.39	-1.17%
8/25/08	34.08	34.205	33.22	33.46	708,017	-1.08	-3.13%
8/22/08	35.22	35.29	34.47	34.54	1,011,814	-0.51	-1.46%
8/21/08	34.74	35.12	34.53	35.05	564,799	0.29	0.83%
8/20/08	34.98	34.99	34.25	34.76	629,964	-0.06	-0.17%
8/19/08	34.72	35.296	34.48	34.82	839,822	0.17	0.49%
8/18/08	35.56	35.94	34.57	34.65	1,057,845	-1.01	-2.83%
8/15/08	34.75	35.82	34.63	35.66	1,030,664	0.72	2.06%
8/14/08	34.55	35.41	33.73	34.94	1,483,423	-0.67	-1.88%
8/13/08	34.68	35.84	34.56	35.61	1,414,984	0.62	1.77%
8/12/08	34.75	35.53	34.33	34.99	1,808,235	0.14	0.40%
8/11/08	32.48	35.03	32.22	34.85	2,557,274	0.97	2.86%
8/8/08	32.81	34.07	31.55	33.88	4,337,495	3.29	10.76%
8/7/08	30.29	31.11	29.81	30.59	2,014,526	0.43	1.43%
8/6/08	29.35	30.34	29.35	30.16	1,382,507	0.85	2.90%
8/5/08	31.11	31.11	29.23	29.31	2,507,331	-1.52	-4.93%
8/4/08	29.66	31.15	29.66	30.83	1,432,448	1.35	4.58%
8/1/08	28.79	29.73	28.25	29.48	815,577	0.85	2.97%
7/31/08	28.64	29.23	28.60	28.63	655,921	-0.25	-0.87%
7/30/08	28.68	29.24	28.41	28.88	846,186	0.22	0.77%
7/29/08	29.20	29.405	28.25	28.66	1,228,687	-0.63	-2.15%
7/28/08	29.91	29.91	29.16	29.29	934,115	-0.54	-1.81%
7/25/08	29.04	29.89	28.51	29.83	961,642	0.78	2.69%
7/24/08	29.45	29.58	29.04	29.05	489,980	-0.26	-0.89%
7/23/08	29.85	29.85	28.85	29.31	1,354,472	-0.45	-1.51%
7/22/08	29.23	29.93	29.23	29.76	1,214,618	0.36	1.22%
7/21/08	30.10	30.10	29.28	29.40	605,635	-0.55	-1.84%
7/18/08	29.89	30.30	29.59	29.95	578,890	0.07	0.23%
7/17/08	30.01	30.59	29.79	29.88	1,441,451	0.31	1.05%
7/16/08	28.72	29.61	28.63	29.57	848,513	0.88	3.07%
7/15/08	28.74	29.12	28.415	28.69	649,609	-0.25	-0.86%
7/14/08	29.68	29.24	28.69	28.94	526,776	-0.19	-0.65%