Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifepoint Health (NQ: LPNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 68.50 69.83 68.18 69.19 170,331 +0.60(+0.87%)
Nov 26, 2014 68.59 68.59 68.59 68.59 171,100 -0.10(-0.15%)
Nov 25, 2014 68.19 68.84 67.63 68.69 260,359 +0.38(+0.56%)
Nov 24, 2014 68.82 69.26 68.11 68.31 379,438 -0.11(-0.16%)
Nov 21, 2014 68.77 69.46 68.15 68.42 458,609 +0.16(+0.23%)
Nov 20, 2014 66.30 68.38 66.30 68.26 458,873 +1.23(+1.83%)
Nov 19, 2014 67.29 67.58 66.70 67.03 397,543 -0.34(-0.50%)
Nov 18, 2014 66.28 68.28 66.28 67.37 518,377 +0.98(+1.48%)
Nov 17, 2014 64.54 66.81 64.42 66.39 619,554 +1.92(+2.98%)
Nov 14, 2014 64.08 64.57 63.75 64.47 636,087 +0.22(+0.34%)
Nov 13, 2014 64.44 64.86 63.87 64.25 586,407 -0.31(-0.48%)
Nov 12, 2014 65.30 65.73 64.12 64.56 897,055 -1.38(-2.09%)
Nov 11, 2014 65.75 66.34 65.49 65.94 446,327 +0.14(+0.21%)
Nov 10, 2014 65.79 66.90 65.49 65.80 611,191 +0.28(+0.43%)
Nov 07, 2014 68.91 69.24 64.83 65.52 1,621,936 -3.48(-5.04%)
Nov 06, 2014 68.36 69.08 68.32 69.00 362,137 +0.45(+0.66%)
Nov 05, 2014 68.80 69.69 67.10 68.55 795,791 +0.09(+0.13%)
Nov 04, 2014 70.42 71.02 67.95 68.46 662,827 -2.04(-2.89%)
Nov 03, 2014 70.00 71.95 69.42 70.50 519,094 +0.50(+0.71%)
Oct 31, 2014 69.62 70.42 68.00 70.00 643,029 +1.08(+1.57%)
Oct 30, 2014 68.79 69.37 68.45 68.92 497,144 -0.33(-0.48%)
Oct 29, 2014 69.94 70.46 68.73 69.25 468,831 -0.56(-0.80%)
Oct 28, 2014 69.65 70.11 68.42 69.81 426,385 +0.32(+0.45%)
Oct 27, 2014 70.45 70.30 69.02 69.49 646,180 -0.81(-1.15%)
Oct 24, 2014 71.44 71.44 68.00 70.30 1,190,485 -0.43(-0.61%)
Oct 23, 2014 70.11 71.56 69.12 70.73 634,690 +1.16(+1.67%)
Oct 22, 2014 70.61 71.00 69.46 69.57 312,985 -1.07(-1.51%)
Oct 21, 2014 68.50 70.96 68.29 70.64 471,280 +2.42(+3.55%)
Oct 20, 2014 67.34 68.25 66.50 68.22 604,560 +0.82(+1.22%)
Oct 17, 2014 67.83 68.18 67.05 67.40 385,510 +0.43(+0.64%)
Oct 16, 2014 67.85 69.41 65.61 66.97 1,079,920 +1.75(+2.68%)
Oct 15, 2014 65.98 66.19 62.95 65.22 979,448 -1.51(-2.26%)
Oct 14, 2014 67.80 68.28 66.05 66.73 430,543 -0.63(-0.94%)
Oct 13, 2014 67.30 69.19 67.25 67.36 543,339 -0.15(-0.22%)
Oct 10, 2014 68.02 69.10 67.43 67.51 275,903 -0.70(-1.03%)
Oct 09, 2014 70.36 70.67 68.16 68.21 313,334 -2.16(-3.07%)
Oct 08, 2014 69.92 70.45 68.83 70.37 435,754 +0.54(+0.77%)
Oct 07, 2014 69.08 70.68 68.48 69.83 398,392 +0.69(+1.00%)
Oct 06, 2014 70.55 70.74 69.05 69.14 272,700 -1.20(-1.71%)
Oct 03, 2014 69.41 70.80 68.82 70.34 527,079 +1.40(+2.03%)
Oct 02, 2014 68.21 69.06 67.05 68.94 491,620 +0.55(+0.80%)
Oct 01, 2014 68.98 69.06 67.61 68.39 566,374 -0.80(-1.16%)
Sep 30, 2014 70.27 70.27 69.02 69.19 373,559 -1.15(-1.63%)
Sep 29, 2014 69.45 71.05 68.78 70.34 452,733 +0.16(+0.23%)
Sep 26, 2014 70.98 71.36 69.60 70.18 413,116 -0.73(-1.03%)
Sep 25, 2014 72.13 72.47 70.27 70.91 541,529 -1.46(-2.02%)
Sep 24, 2014 72.01 72.52 71.45 72.37 396,422 +0.39(+0.54%)
Sep 23, 2014 72.92 73.39 71.92 71.98 291,220 -1.23(-1.68%)
Sep 22, 2014 74.05 74.05 73.12 73.21 335,702 -0.64(-0.87%)
Sep 19, 2014 73.79 74.27 73.26 73.85 472,595 +0.12(+0.16%)
Sep 18, 2014 73.60 74.35 73.37 73.73 239,227 +0.29(+0.39%)
Sep 17, 2014 73.66 73.98 73.08 73.44 306,501 +0.02(+0.03%)
Sep 16, 2014 72.83 73.93 72.83 73.42 250,450 +0.59(+0.81%)
Sep 15, 2014 73.62 74.08 72.66 72.83 300,692 -0.95(-1.29%)
Sep 12, 2014 74.32 74.78 73.30 73.78 375,493 -0.85(-1.14%)
Sep 11, 2014 72.83 74.74 72.83 74.63 345,998 +1.50(+2.05%)
Sep 10, 2014 73.13 73.30 72.16 73.13 259,545 +0.23(+0.32%)
Sep 09, 2014 72.43 73.98 72.43 72.90 422,661 +0.72(+1.00%)
Sep 08, 2014 71.11 72.25 70.99 72.18 409,604 +1.18(+1.66%)
Sep 05, 2014 70.80 71.50 70.72 71.00 729,826 -0.06(-0.08%)
Sep 04, 2014 74.35 74.35 70.91 71.06 871,257 -3.26(-4.39%)
Sep 03, 2014 75.39 75.69 74.26 74.32 250,795 -0.71(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.