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 (%)
Mar 31, 2015 73.99 74.47 73.01 73.45 270,779 -0.86(-1.16%)
Mar 30, 2015 74.47 74.81 74.00 74.31 184,639 +0.61(+0.82%)
Mar 27, 2015 74.09 74.48 73.41 73.70 205,204 -0.14(-0.20%)
Mar 26, 2015 73.35 74.38 72.80 73.85 352,932 -0.80(-1.07%)
Mar 25, 2015 76.75 77.24 74.58 74.65 286,951 -1.76(-2.30%)
Mar 24, 2015 77.36 77.36 75.87 76.41 239,829 -1.19(-1.53%)
Mar 23, 2015 75.94 77.84 75.86 77.60 411,123 +1.94(+2.56%)
Mar 20, 2015 76.09 76.30 75.06 75.66 419,989 -0.23(-0.30%)
Mar 19, 2015 74.59 75.99 74.59 75.89 187,611 +0.74(+0.98%)
Mar 18, 2015 74.29 75.22 73.94 75.15 279,177 +0.49(+0.66%)
Mar 17, 2015 74.10 74.80 73.22 74.66 238,981 +0.43(+0.58%)
Mar 16, 2015 73.61 74.60 73.06 74.23 320,489 +1.22(+1.67%)
Mar 13, 2015 73.75 74.48 72.90 73.01 269,366 -1.39(-1.87%)
Mar 12, 2015 73.97 74.54 73.37 74.40 596,837 +0.90(+1.22%)
Mar 11, 2015 71.72 73.72 71.40 73.50 423,531 +1.64(+2.28%)
Mar 10, 2015 71.58 72.26 70.89 71.86 285,551 -0.20(-0.28%)
Mar 09, 2015 72.53 73.11 71.77 72.06 275,944 -0.32(-0.44%)
Mar 06, 2015 72.88 73.65 72.23 72.38 460,865 -0.82(-1.12%)
Mar 05, 2015 74.25 74.35 72.70 73.20 288,655 -0.87(-1.17%)
Mar 04, 2015 71.07 74.49 70.77 74.07 640,138 +2.60(+3.64%)
Mar 03, 2015 72.08 73.15 71.39 71.47 464,216 -1.10(-1.52%)
Mar 02, 2015 71.71 74.06 71.71 72.57 344,633 +0.61(+0.85%)
Feb 27, 2015 71.86 72.60 71.34 71.96 367,817 -0.14(-0.19%)
Feb 26, 2015 70.80 72.35 70.40 72.09 214,820 +1.14(+1.61%)
Feb 25, 2015 70.52 71.05 69.76 70.95 176,608 +0.64(+0.90%)
Feb 24, 2015 70.89 72.14 70.19 70.32 356,885 -0.68(-0.96%)
Feb 23, 2015 70.21 71.13 70.21 71.00 301,921 +0.82(+1.17%)
Feb 20, 2015 69.61 70.44 69.20 70.18 325,374 +0.55(+0.79%)
Feb 19, 2015 69.49 70.15 69.37 69.63 268,969 +0.01(+0.01%)
Feb 18, 2015 70.13 70.50 68.99 69.62 378,767 -0.70(-1.00%)
Feb 17, 2015 69.33 70.35 68.42 70.32 442,652 +1.28(+1.85%)
Feb 13, 2015 69.51 69.04 69.04 69.04 379,400 -0.06(-0.09%)
Feb 12, 2015 66.62 71.04 66.62 69.10 770,931 -0.65(-0.93%)
Feb 11, 2015 68.23 69.75 68.23 69.75 420,884 +1.16(+1.69%)
Feb 10, 2015 67.43 68.96 67.09 68.59 286,429 +1.84(+2.76%)
Feb 09, 2015 67.21 67.56 66.57 66.75 316,469 -0.58(-0.85%)
Feb 06, 2015 67.93 68.79 67.01 67.33 320,420 -0.38(-0.55%)
Feb 05, 2015 67.72 68.39 67.21 67.70 301,252 -0.01(-0.01%)
Feb 04, 2015 67.76 68.29 67.23 67.71 240,315 -0.25(-0.37%)
Feb 03, 2015 65.48 67.98 64.93 67.96 500,576 +2.13(+3.24%)
Feb 02, 2015 66.57 66.57 64.52 65.83 754,824 +0.59(+0.90%)
Jan 30, 2015 67.77 68.09 65.01 65.24 499,085 -2.90(-4.26%)
Jan 29, 2015 68.75 69.27 67.11 68.14 331,266 -0.49(-0.71%)
Jan 28, 2015 69.65 70.00 68.53 68.63 422,685 -0.48(-0.69%)
Jan 27, 2015 68.06 69.45 68.06 69.11 244,407 -0.16(-0.23%)
Jan 26, 2015 68.27 69.32 67.03 69.27 541,528 +1.29(+1.90%)
Jan 23, 2015 69.81 70.08 67.89 67.98 233,422 -1.92(-2.75%)
Jan 22, 2015 68.75 69.97 68.03 69.90 263,324 +1.64(+2.40%)
Jan 21, 2015 67.07 68.98 66.94 68.26 231,230 +0.86(+1.28%)
Jan 20, 2015 68.80 69.02 67.16 67.40 562,863 -1.49(-2.16%)
Jan 16, 2015 67.78 69.04 67.58 68.89 171,334 +0.73(+1.07%)
Jan 15, 2015 68.53 68.90 67.65 68.16 378,349 -0.28(-0.41%)
Jan 14, 2015 67.92 68.52 67.33 68.44 456,606 -0.39(-0.56%)
Jan 13, 2015 68.68 68.99 67.08 68.83 623,264 +0.31(+0.46%)
Jan 12, 2015 73.14 73.99 67.98 68.51 571,395 -4.22(-5.80%)
Jan 09, 2015 72.60 73.39 72.17 72.73 303,334 +0.24(+0.33%)
Jan 08, 2015 71.97 73.02 71.47 72.49 400,588 +1.25(+1.75%)
Jan 07, 2015 70.15 71.36 69.80 71.24 288,696 +1.69(+2.43%)
Jan 06, 2015 70.38 70.79 69.06 69.55 556,578 -0.64(-0.91%)
Jan 05, 2015 70.93 71.83 69.67 70.19 455,947 -1.36(-1.90%)
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.