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 30, 2015 72.80 72.88 71.27 71.61 319,144 -0.90(-1.24%)
Nov 27, 2015 71.95 73.02 71.75 72.51 228,306 +0.82(+1.14%)
Nov 25, 2015 72.27 71.69 71.69 71.69 308,900 -0.40(-0.55%)
Nov 24, 2015 71.22 72.66 71.12 72.09 558,578 +0.26(+0.36%)
Nov 23, 2015 69.55 72.49 69.55 71.83 645,395 +1.96(+2.81%)
Nov 20, 2015 69.55 70.57 69.11 69.87 764,911 +0.81(+1.17%)
Nov 19, 2015 72.44 73.40 68.64 69.06 1,023,613 -5.10(-6.88%)
Nov 18, 2015 73.09 74.29 72.22 74.16 401,590 +1.47(+2.02%)
Nov 17, 2015 71.33 72.88 70.76 72.69 445,932 +1.64(+2.31%)
Nov 16, 2015 69.54 71.20 69.34 71.05 429,483 +1.54(+2.22%)
Nov 13, 2015 68.96 70.46 67.71 69.51 382,260 +0.10(+0.14%)
Nov 12, 2015 70.20 70.30 69.12 69.41 419,343 -1.08(-1.53%)
Nov 11, 2015 72.87 72.87 70.24 70.49 251,325 -2.36(-3.24%)
Nov 10, 2015 71.45 72.88 71.00 72.85 376,929 +1.00(+1.39%)
Nov 09, 2015 71.54 72.16 70.17 71.85 377,177 -0.04(-0.06%)
Nov 06, 2015 70.45 71.91 69.70 71.89 457,301 +1.14(+1.61%)
Nov 05, 2015 70.85 70.93 69.17 70.75 296,009 -0.30(-0.42%)
Nov 04, 2015 70.59 71.14 69.56 71.05 446,816 +1.00(+1.43%)
Nov 03, 2015 70.38 71.13 69.51 70.05 520,024 -0.95(-1.34%)
Nov 02, 2015 69.40 71.51 68.07 71.00 475,058 +2.12(+3.08%)
Oct 30, 2015 69.90 72.83 68.11 68.88 803,265 +0.69(+1.01%)
Oct 29, 2015 68.02 69.36 68.02 68.19 640,766 +0.16(+0.24%)
Oct 28, 2015 65.51 68.44 64.69 68.03 467,404 +2.48(+3.78%)
Oct 27, 2015 64.89 65.62 64.56 65.55 502,281 +0.68(+1.05%)
Oct 26, 2015 63.88 65.23 63.20 64.87 388,809 +0.71(+1.11%)
Oct 23, 2015 61.46 64.45 61.06 64.16 1,154,973 +4.01(+6.67%)
Oct 22, 2015 65.14 65.81 58.61 60.15 2,878,591 -11.96(-16.59%)
Oct 21, 2015 73.68 73.79 70.88 72.11 264,763 -1.04(-1.42%)
Oct 20, 2015 73.22 74.00 72.43 73.15 218,452 +0.26(+0.36%)
Oct 19, 2015 71.35 73.17 71.06 72.89 321,191 +1.04(+1.45%)
Oct 16, 2015 71.00 72.82 70.69 71.85 475,825 +1.13(+1.60%)
Oct 15, 2015 70.42 71.05 67.85 70.72 1,830,077 -2.81(-3.82%)
Oct 14, 2015 74.91 75.89 73.41 73.53 198,668 -0.81(-1.09%)
Oct 13, 2015 74.75 76.39 74.32 74.34 304,187 -0.55(-0.73%)
Oct 12, 2015 74.16 75.11 73.51 74.89 187,136 +0.70(+0.94%)
Oct 09, 2015 73.39 74.98 73.18 74.19 217,860 +0.49(+0.66%)
Oct 08, 2015 74.08 74.15 72.40 73.70 235,808 -0.81(-1.09%)
Oct 07, 2015 73.98 75.50 72.44 74.51 493,997 +1.01(+1.37%)
Oct 06, 2015 73.90 74.71 72.34 73.50 476,367 -0.12(-0.16%)
Oct 05, 2015 72.39 74.85 72.39 73.62 655,162 +1.51(+2.09%)
Oct 02, 2015 69.76 72.15 69.76 72.11 351,190 +1.01(+1.42%)
Oct 01, 2015 70.88 71.60 69.76 71.10 396,473 +0.20(+0.28%)
Sep 30, 2015 70.31 71.71 69.73 70.90 606,624 +1.28(+1.84%)
Sep 29, 2015 69.65 71.16 68.54 69.62 524,323 -0.25(-0.36%)
Sep 28, 2015 72.91 72.91 68.41 69.87 550,554 -3.06(-4.20%)
Sep 25, 2015 76.48 76.48 72.65 72.93 444,834 -2.84(-3.75%)
Sep 24, 2015 77.81 77.88 75.46 75.77 322,621 -2.53(-3.23%)
Sep 23, 2015 77.11 78.45 76.66 78.30 298,944 +1.38(+1.79%)
Sep 22, 2015 76.56 77.43 76.27 76.92 274,230 -0.75(-0.97%)
Sep 21, 2015 78.33 78.78 77.08 77.67 330,176 -0.25(-0.32%)
Sep 18, 2015 79.17 80.44 77.67 77.92 576,186 -2.21(-2.76%)
Sep 17, 2015 78.92 81.20 78.41 80.13 255,175 +1.46(+1.86%)
Sep 16, 2015 78.91 79.30 77.58 78.67 403,898 -0.69(-0.87%)
Sep 15, 2015 78.89 79.67 78.23 79.36 127,276 +0.54(+0.69%)
Sep 14, 2015 78.79 79.70 78.45 78.82 130,478 +0.18(+0.23%)
Sep 11, 2015 78.27 78.85 77.60 78.64 156,841 +0.09(+0.11%)
Sep 10, 2015 78.52 79.54 78.16 78.55 145,344 -0.25(-0.32%)
Sep 09, 2015 80.46 80.55 78.63 78.80 218,909 -0.78(-0.98%)
Sep 08, 2015 79.09 79.79 77.54 79.58 195,690 +1.77(+2.27%)
Sep 04, 2015 77.55 77.81 77.81 77.81 156,700 -0.62(-0.79%)
Sep 03, 2015 78.79 79.98 78.31 78.43 306,955 -0.34(-0.43%)
Sep 02, 2015 75.91 78.81 75.91 78.77 642,714 +3.62(+4.82%)
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.