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 (%)
Feb 28, 2014 54.14 55.45 53.88 54.25 650,329 +0.23(+0.43%)
Feb 27, 2014 53.65 54.37 53.65 54.02 354,102 +0.34(+0.63%)
Feb 26, 2014 52.82 54.35 52.74 53.68 394,701 +0.97(+1.84%)
Feb 25, 2014 52.79 52.86 52.40 52.71 355,379 -0.19(-0.36%)
Feb 24, 2014 53.16 53.36 52.67 52.90 365,063 -0.02(-0.04%)
Feb 21, 2014 53.41 53.49 52.67 52.92 315,808 -0.32(-0.60%)
Feb 20, 2014 53.23 53.78 52.89 53.24 541,528 +0.22(+0.41%)
Feb 19, 2014 53.46 53.77 52.99 53.02 327,141 -0.40(-0.75%)
Feb 18, 2014 53.76 53.94 53.20 53.42 1,057,082 -0.18(-0.34%)
Feb 14, 2014 52.35 53.60 53.60 53.60 803,800 +0.10(+0.19%)
Feb 13, 2014 52.67 54.00 52.67 53.50 597,181 +0.68(+1.29%)
Feb 12, 2014 52.76 53.38 52.39 52.82 327,275 +0.03(+0.06%)
Feb 11, 2014 52.34 52.95 51.67 52.79 228,479 +0.40(+0.76%)
Feb 10, 2014 51.53 52.52 51.19 52.39 347,995 +0.77(+1.49%)
Feb 07, 2014 51.49 51.62 50.93 51.62 277,890 +0.35(+0.68%)
Feb 06, 2014 51.09 51.48 50.75 51.27 471,598 +0.22(+0.43%)
Feb 05, 2014 51.09 51.43 50.18 51.05 193,822 -0.10(-0.20%)
Feb 04, 2014 52.33 54.18 51.00 51.15 623,812 -1.05(-2.01%)
Feb 03, 2014 54.79 55.67 52.11 52.20 968,766 -0.81(-1.53%)
Jan 31, 2014 52.05 53.43 51.68 53.01 437,758 +0.38(+0.72%)
Jan 30, 2014 52.25 52.84 51.86 52.63 398,630 +0.76(+1.47%)
Jan 29, 2014 52.83 53.21 51.77 51.87 721,113 -1.16(-2.19%)
Jan 28, 2014 53.50 53.81 52.83 53.03 476,686 -0.32(-0.60%)
Jan 27, 2014 53.92 53.95 52.53 53.35 643,405 -0.50(-0.93%)
Jan 24, 2014 54.64 54.64 53.54 53.85 334,282 -1.10(-2.00%)
Jan 23, 2014 54.66 55.32 54.15 54.95 292,829 +0.18(+0.33%)
Jan 22, 2014 55.29 55.58 54.67 54.77 306,078 -0.49(-0.89%)
Jan 21, 2014 56.28 56.77 54.92 55.26 423,429 -0.62(-1.11%)
Jan 17, 2014 55.94 55.88 55.88 55.88 243,400 -0.22(-0.39%)
Jan 16, 2014 56.27 56.41 55.76 56.10 254,599 -0.24(-0.43%)
Jan 15, 2014 55.93 56.55 55.83 56.34 304,879 +0.41(+0.73%)
Jan 14, 2014 55.56 56.15 55.21 55.93 379,308 +0.51(+0.92%)
Jan 13, 2014 56.11 56.45 55.22 55.42 305,404 -0.67(-1.19%)
Jan 10, 2014 55.74 56.19 55.17 56.09 372,119 +0.65(+1.17%)
Jan 09, 2014 55.43 55.74 55.06 55.44 272,282 +0.08(+0.14%)
Jan 08, 2014 55.14 56.21 54.63 55.36 843,611 +0.35(+0.64%)
Jan 07, 2014 53.51 55.07 53.25 55.01 431,437 +1.84(+3.46%)
Jan 06, 2014 53.51 53.88 52.69 53.17 526,758 -0.19(-0.36%)
Jan 03, 2014 52.83 53.83 52.55 53.36 422,473 +0.58(+1.10%)
Jan 02, 2014 52.82 53.52 52.30 52.78 588,365 -0.06(-0.11%)
Dec 31, 2013 52.71 52.84 52.84 52.84 324,000 +0.30(+0.57%)
Dec 30, 2013 51.96 52.93 51.59 52.54 255,341 +0.68(+1.31%)
Dec 27, 2013 51.73 52.00 51.54 51.86 177,500 +0.10(+0.19%)
Dec 26, 2013 51.88 52.00 51.46 51.76 189,342 +0.07(+0.14%)
Dec 24, 2013 51.13 51.78 50.80 51.69 85,564 +0.49(+0.96%)
Dec 23, 2013 51.00 51.87 50.85 51.20 286,729 +0.39(+0.77%)
Dec 20, 2013 50.28 50.85 49.92 50.81 587,505 +0.47(+0.93%)
Dec 19, 2013 50.68 50.68 49.65 50.34 454,043 -0.62(-1.22%)
Dec 18, 2013 50.99 51.18 50.46 50.96 256,340 +0.08(+0.16%)
Dec 17, 2013 51.13 51.13 50.15 50.88 339,580 -0.11(-0.22%)
Dec 16, 2013 50.77 51.34 50.61 50.99 318,250 +0.29(+0.57%)
Dec 13, 2013 50.04 50.86 49.72 50.70 467,111 +0.81(+1.62%)
Dec 12, 2013 50.05 50.57 49.29 49.89 449,612 -0.11(-0.22%)
Dec 11, 2013 50.95 50.95 49.81 50.00 411,751 -0.92(-1.81%)
Dec 10, 2013 51.08 51.25 50.68 50.92 256,335 -0.20(-0.39%)
Dec 09, 2013 50.81 51.33 50.80 51.12 248,788 -0.12(-0.23%)
Dec 06, 2013 51.25 51.69 50.90 51.24 0 +0.06(+0.12%)
Dec 05, 2013 51.34 51.43 50.39 51.18 0 -0.17(-0.33%)
Dec 04, 2013 51.16 51.44 50.65 51.35 0 -0.10(-0.19%)
Dec 03, 2013 51.35 51.45 50.89 51.45 0 -0.26(-0.50%)
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.