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 (%)
May 31, 2018 53.95 53.95 52.40 52.85 418,909 -1.05(-1.95%)
May 30, 2018 52.95 54.45 52.40 53.90 360,455 +1.15(+2.18%)
May 29, 2018 53.20 53.38 52.20 52.75 347,259 -0.50(-0.94%)
May 25, 2018 53.25 53.25 53.25 0 -0.10(-0.19%)
May 24, 2018 53.75 54.40 52.70 53.35 431,095 -0.30(-0.56%)
May 23, 2018 54.70 55.10 53.30 53.65 556,869 -1.40(-2.54%)
May 22, 2018 55.35 55.95 54.95 55.05 241,471 -0.35(-0.63%)
May 21, 2018 55.50 56.20 55.05 55.40 322,754 +0.15(+0.27%)
May 18, 2018 55.15 55.90 54.85 55.25 394,102 -0.10(-0.18%)
May 17, 2018 55.05 56.10 54.70 55.35 373,351 +0.25(+0.45%)
May 16, 2018 54.90 55.50 54.50 55.10 386,997 +0.10(+0.18%)
May 15, 2018 54.85 55.30 54.70 55.00 236,348 +0.05(+0.09%)
May 14, 2018 55.05 55.10 54.55 54.95 255,668 +0.20(+0.37%)
May 11, 2018 55.10 55.15 54.15 54.75 372,620 -0.45(-0.82%)
May 10, 2018 54.55 55.55 53.42 55.20 515,421 +0.70(+1.28%)
May 09, 2018 52.60 54.70 52.50 54.50 517,863 +1.95(+3.71%)
May 08, 2018 52.90 54.20 52.35 52.55 506,411 -1.15(-2.14%)
May 07, 2018 53.45 54.45 51.80 53.70 404,909 +0.75(+1.42%)
May 04, 2018 51.90 54.30 51.19 52.95 1,091,077 +2.30(+4.54%)
May 03, 2018 50.55 51.15 49.45 50.65 548,788 +0.05(+0.10%)
May 02, 2018 47.75 50.80 47.65 50.60 485,826 +2.90(+6.08%)
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.