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, 2018 46.80 47.35 45.80 46.10 846,934 -0.70(-1.50%)
Feb 27, 2018 45.70 46.95 45.30 46.80 867,678 +1.95(+4.35%)
Feb 26, 2018 42.50 45.15 42.50 44.85 1,220,661 +2.10(+4.91%)
Feb 23, 2018 47.25 47.30 41.45 42.75 2,833,934 -6.95(-13.98%)
Feb 22, 2018 50.65 49.70 601,053 +0.60(+1.22%)
Feb 21, 2018 48.85 49.95 48.67 49.10 323,630 +0.20(+0.41%)
Feb 20, 2018 48.90 49.65 48.80 48.90 374,566 -0.30(-0.61%)
Feb 16, 2018 49.20 49.20 49.20 0 +0.35(+0.72%)
Feb 15, 2018 48.10 49.10 47.75 48.85 310,403 +1.00(+2.09%)
Feb 14, 2018 47.15 48.08 46.23 47.85 237,872 +0.55(+1.16%)
Feb 13, 2018 47.30 296,801 -0.60(-1.25%)
Feb 12, 2018 47.75 48.65 46.50 47.90 592,754 +0.35(+0.74%)
Feb 09, 2018 47.40 47.90 45.75 47.55 461,612 +0.70(+1.49%)
Feb 08, 2018 48.60 46.80 46.85 457,306 -1.55(-3.20%)
Feb 07, 2018 47.55 49.10 47.55 48.40 388,280 +0.70(+1.47%)
Feb 06, 2018 46.35 48.05 46.20 47.70 516,437 -0.30(-0.62%)
Feb 05, 2018 48.20 49.35 47.55 48.00 393,837 -0.60(-1.23%)
Feb 02, 2018 49.05 49.35 48.20 48.60 452,908 -0.90(-1.82%)
Feb 01, 2018 49.35 50.05 48.35 49.50 358,397 +0.05(+0.10%)
Jan 31, 2018 50.60 50.91 48.70 49.45 585,533 -0.95(-1.88%)
Jan 30, 2018 50.25 51.30 50.00 50.40 772,557 +1.30(+2.65%)
Jan 29, 2018 49.40 50.00 49.40 49.10 310,140 -0.60(-1.21%)
Jan 26, 2018 49.20 49.73 48.90 49.70 253,478 +0.70(+1.43%)
Jan 25, 2018 48.45 49.12 48.35 49.00 422,727 +0.73(+1.50%)
Jan 24, 2018 48.35 48.85 48.20 48.27 358,174 +0.02(+0.05%)
Jan 23, 2018 48.75 49.15 48.15 48.25 476,174 -0.45(-0.92%)
Jan 22, 2018 48.05 48.80 47.75 48.70 520,789 +0.45(+0.93%)
Jan 19, 2018 48.95 48.95 47.95 48.25 750,023 -0.45(-0.92%)
Jan 18, 2018 48.35 49.05 48.15 48.70 310,679 +0.45(+0.93%)
Jan 17, 2018 48.65 48.85 48.05 48.25 278,008 -0.15(-0.31%)
Jan 16, 2018 49.85 49.85 48.15 48.40 634,681 -1.20(-2.42%)
Jan 12, 2018 49.60 49.60 49.60 0 +1.25(+2.59%)
Jan 11, 2018 47.00 48.90 47.00 48.35 528,725 +1.60(+3.42%)
Jan 10, 2018 46.75 46.75 714,638 +0.90(+1.96%)
Jan 09, 2018 45.50 46.20 45.10 45.85 739,376 +0.30(+0.66%)
Jan 08, 2018 47.45 47.62 45.12 45.55 661,289 -2.00(-4.21%)
Jan 05, 2018 48.30 48.35 46.10 47.55 653,782 -0.45(-0.94%)
Jan 04, 2018 48.15 48.70 47.60 48.00 749,919 +0.05(+0.10%)
Jan 03, 2018 49.95 50.20 47.50 47.95 871,902 -2.95(-5.80%)
Jan 02, 2018 50.20 51.50 49.90 50.90 549,407 +1.10(+2.21%)
Dec 29, 2017 49.80 49.80 49.80 0 +0.15(+0.30%)
Dec 28, 2017 49.50 49.65 49.00 49.65 227,466 +0.35(+0.71%)
Dec 27, 2017 48.90 49.45 48.90 49.30 232,182 +0.50(+1.02%)
Dec 26, 2017 49.05 49.62 48.65 48.80 201,166 -0.20(-0.41%)
Dec 22, 2017 48.65 49.08 48.25 49.00 197,950 +0.40(+0.82%)
Dec 21, 2017 48.30 48.85 48.10 48.60 303,666 +0.35(+0.73%)
Dec 20, 2017 48.80 48.80 47.65 48.25 461,243 -0.75(-1.53%)
Dec 19, 2017 50.00 50.80 48.55 49.00 641,396 -1.10(-2.20%)
Dec 18, 2017 49.60 50.75 49.00 50.10 686,412 +0.85(+1.73%)
Dec 15, 2017 47.50 49.45 47.35 49.25 958,853 +1.80(+3.79%)
Dec 14, 2017 47.80 47.90 47.35 47.45 436,808 -0.40(-0.84%)
Dec 13, 2017 47.55 47.95 46.85 47.85 284,315 +0.43(+0.90%)
Dec 12, 2017 47.20 48.40 47.12 47.42 450,271 +0.47(+1.01%)
Dec 11, 2017 46.90 47.80 46.45 46.95 519,320 +0.20(+0.43%)
Dec 08, 2017 46.50 47.35 46.02 46.75 226,938 +0.35(+0.75%)
Dec 07, 2017 45.80 47.20 45.70 46.40 541,931 +0.60(+1.31%)
Dec 06, 2017 46.65 46.80 45.65 45.80 267,158 -0.80(-1.72%)
Dec 05, 2017 47.20 47.20 45.85 46.60 277,606 -0.50(-1.06%)
Dec 04, 2017 46.80 47.60 46.80 47.10 405,011 +0.70(+1.51%)
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.