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 15, 2018 64.99 64.99 64.99 0 +0.03(+0.05%)
Nov 14, 2018 64.96 64.99 64.94 64.96 631,893 +0.03(+0.05%)
Nov 13, 2018 64.95 64.96 64.91 64.93 632,886 +0.03(+0.05%)
Nov 12, 2018 64.90 64.94 64.88 64.90 425,050 +0.02(+0.03%)
Nov 09, 2018 64.95 64.95 64.85 64.88 757,200 -0.07(-0.11%)
Nov 08, 2018 64.92 64.96 64.91 64.95 484,322 +0.03(+0.05%)
Nov 07, 2018 64.88 64.94 64.88 64.92 817,441 +0.02(+0.03%)
Nov 06, 2018 64.88 64.91 64.87 64.90 363,135 +0.01(+0.02%)
Nov 05, 2018 64.87 64.90 64.86 64.89 594,016 +0.04(+0.06%)
Nov 02, 2018 64.87 64.90 64.84 64.85 658,300 -0.03(-0.05%)
Nov 01, 2018 64.88 64.94 64.86 64.88 451,666 +0.02(+0.03%)
Oct 31, 2018 64.88 64.90 64.86 64.86 598,984 -0.02(-0.03%)
Oct 30, 2018 64.85 64.90 64.80 64.88 553,858 +0.08(+0.12%)
Oct 29, 2018 64.77 64.83 64.75 64.80 806,944 +0.05(+0.08%)
Oct 26, 2018 64.69 64.84 64.61 64.75 417,400 +0.09(+0.14%)
Oct 25, 2018 64.52 64.78 64.51 64.66 604,477 +0.15(+0.23%)
Oct 24, 2018 64.66 64.67 64.50 64.51 483,187 -0.12(-0.19%)
Oct 23, 2018 64.61 64.70 64.58 64.63 365,862 -0.07(-0.11%)
Oct 22, 2018 64.62 64.76 64.55 64.70 182,832 +0.10(+0.15%)
Oct 19, 2018 64.52 64.67 64.50 64.60 421,800 +0.07(+0.11%)
Oct 18, 2018 64.57 64.64 64.50 64.53 478,968 -0.14(-0.22%)
Oct 17, 2018 64.59 64.73 64.45 64.67 384,313 +0.02(+0.03%)
Oct 16, 2018 64.54 64.77 64.41 64.65 352,543 +0.15(+0.23%)
Oct 15, 2018 64.43 64.57 64.35 64.50 349,459 +0.10(+0.16%)
Oct 12, 2018 64.43 64.50 64.25 64.40 463,600 +0.04(+0.06%)
Oct 11, 2018 64.32 64.46 64.30 64.36 793,198 +0.10(+0.16%)
Oct 10, 2018 64.55 64.62 64.25 64.26 469,837 -0.23(-0.36%)
Oct 09, 2018 64.40 64.57 64.40 64.49 264,584 +0.08(+0.12%)
Oct 08, 2018 64.40 64.48 64.28 64.41 310,032 +0.02(+0.03%)
Oct 05, 2018 64.44 64.50 64.35 64.39 314,700 -0.02(-0.03%)
Oct 04, 2018 64.35 64.49 64.17 64.41 499,139 +0.03(+0.05%)
Oct 03, 2018 64.34 64.43 64.27 64.38 401,718 +0.13(+0.20%)
Oct 02, 2018 64.39 64.41 64.24 64.25 513,954 -0.09(-0.14%)
Oct 01, 2018 64.54 64.56 64.33 64.34 537,211 -0.06(-0.09%)
Sep 28, 2018 64.55 64.65 64.40 64.40 476,400 -0.15(-0.23%)
Sep 27, 2018 64.55 64.80 64.55 64.55 333,422 +0.05(+0.08%)
Sep 26, 2018 64.55 64.63 64.45 64.50 579,716 +0.05(+0.08%)
Sep 25, 2018 64.60 64.60 64.45 64.45 284,075 -0.05(-0.08%)
Sep 24, 2018 64.55 64.60 64.50 64.50 228,382 -0.05(-0.08%)
Sep 21, 2018 64.45 64.60 64.45 64.55 502,900 +0.00(+0.00%)
Sep 20, 2018 64.50 64.65 64.47 64.55 323,975 +0.10(+0.16%)
Sep 19, 2018 64.50 64.50 64.45 64.45 288,947 +0.00(+0.00%)
Sep 18, 2018 64.50 64.65 64.40 64.45 428,167 +0.05(+0.08%)
Sep 17, 2018 64.40 64.45 64.40 64.40 228,547 +0.00(+0.00%)
Sep 14, 2018 64.50 64.50 64.40 64.40 216,500 -0.15(-0.23%)
Sep 13, 2018 64.40 64.60 64.35 64.55 267,053 +0.15(+0.23%)
Sep 12, 2018 64.35 64.45 64.08 64.40 720,770 +0.05(+0.08%)
Sep 11, 2018 64.35 64.40 64.30 64.35 412,924 +0.00(+0.00%)
Sep 10, 2018 64.40 64.45 64.35 64.35 417,915 -0.10(-0.16%)
Sep 07, 2018 64.35 64.45 64.35 64.45 233,300 +0.15(+0.23%)
Sep 06, 2018 64.40 64.50 64.30 64.30 626,558 -0.10(-0.16%)
Sep 05, 2018 64.40 64.45 64.25 64.40 448,425 +0.10(+0.16%)
Sep 04, 2018 64.35 64.40 64.25 64.30 339,707 -0.10(-0.16%)
Aug 31, 2018 64.40 64.40 64.40 0 +0.05(+0.08%)
Aug 30, 2018 64.40 64.42 64.30 64.35 413,181 -0.05(-0.08%)
Aug 29, 2018 64.50 64.50 64.35 64.40 579,848 -0.10(-0.16%)
Aug 28, 2018 64.45 64.50 64.35 64.50 555,746 +0.10(+0.16%)
Aug 27, 2018 64.30 64.45 64.30 64.40 747,218 +0.05(+0.08%)
Aug 24, 2018 64.40 64.40 64.30 64.35 415,500 +0.00(+0.00%)
Aug 23, 2018 64.35 64.42 64.20 64.35 620,922 -0.10(-0.16%)
Aug 22, 2018 64.45 64.55 64.40 64.45 315,835 +0.00(+0.00%)
Aug 21, 2018 64.40 64.55 64.40 64.45 515,017 +0.00(+0.00%)
Aug 20, 2018 64.45 64.55 64.45 64.45 183,045 +0.00(+0.00%)
Aug 17, 2018 64.50 64.60 64.40 64.45 546,100 -0.05(-0.08%)
Aug 16, 2018 64.40 64.57 64.40 64.50 695,669 +0.15(+0.23%)
Aug 15, 2018 64.40 64.45 64.25 64.35 347,258 -0.05(-0.08%)
Aug 14, 2018 64.50 64.60 64.33 64.40 920,385 -0.10(-0.16%)
Aug 13, 2018 64.60 64.60 64.45 64.50 447,072 -0.05(-0.08%)
Aug 10, 2018 64.60 64.62 64.50 64.55 329,400 -0.10(-0.15%)
Aug 09, 2018 64.60 64.65 64.55 64.65 420,611 +0.10(+0.15%)
Aug 08, 2018 64.65 64.70 64.55 64.55 439,303 -0.05(-0.08%)
Aug 07, 2018 64.65 64.70 64.55 64.60 793,473 +0.00(+0.00%)
Aug 06, 2018 64.65 64.70 64.55 64.60 613,042 -0.05(-0.08%)
Aug 03, 2018 64.70 64.75 64.55 64.65 801,000 +0.00(+0.00%)
Aug 02, 2018 64.65 64.85 64.50 64.65 742,912 +0.00(+0.00%)
Aug 01, 2018 64.90 64.90 64.50 64.65 1,150,400 -0.15(-0.23%)
Jul 31, 2018 64.65 65.35 64.55 64.80 1,997,342 +0.20(+0.31%)
Jul 30, 2018 64.65 64.70 64.55 64.60 885,732 -0.05(-0.08%)
Jul 27, 2018 64.70 64.75 64.50 64.65 1,080,600 +0.00(+0.00%)
Jul 26, 2018 64.80 64.80 64.47 64.65 2,757,436 -0.05(-0.08%)
Jul 25, 2018 64.45 65.00 64.25 64.70 2,250,737 +0.45(+0.70%)
Jul 24, 2018 64.75 64.85 64.15 64.25 2,805,500 -0.65(-1.00%)
Jul 23, 2018 64.05 65.00 63.95 64.90 11,433,123 +17.00(+35.49%)
Jul 20, 2018 48.70 47.85 47.90 588,590 -0.70(-1.44%)
Jul 19, 2018 48.35 49.10 47.80 48.60 424,756 +0.15(+0.31%)
Jul 18, 2018 49.10 49.10 48.10 48.45 304,168 -0.55(-1.12%)
Jul 17, 2018 48.05 49.35 48.05 49.00 500,897 +0.70(+1.45%)
Jul 16, 2018 48.40 48.55 47.65 48.30 436,028 -0.20(-0.41%)
Jul 13, 2018 48.60 48.50 751,626 +1.05(+2.21%)
Jul 12, 2018 47.95 46.95 47.45 1,175,362 -0.20(-0.42%)
Jul 11, 2018 48.10 48.15 47.60 47.65 353,426 -0.55(-1.14%)
Jul 10, 2018 48.65 49.10 48.10 48.20 561,033 -0.25(-0.52%)
Jul 09, 2018 48.50 49.55 48.50 48.45 1,121,851 +0.30(+0.62%)
Jul 06, 2018 48.45 48.85 48.10 48.15 554,216 -0.40(-0.82%)
Jul 05, 2018 50.15 50.50 48.20 48.55 1,304,582 -1.65(-3.29%)
Jul 03, 2018 50.20 50.20 50.20 0 +0.90(+1.83%)
Jul 02, 2018 48.45 49.45 47.40 49.30 548,814 +0.50(+1.02%)
Jun 29, 2018 49.25 49.65 48.70 48.80 560,989 -0.45(-0.91%)
Jun 28, 2018 49.15 49.55 48.40 49.25 681,693 -0.05(-0.10%)
Jun 27, 2018 50.90 51.02 49.05 49.30 638,102 -1.65(-3.24%)
Jun 26, 2018 51.50 51.85 50.85 50.95 475,983 -0.40(-0.78%)
Jun 25, 2018 51.55 52.05 50.65 51.35 495,680 -0.50(-0.96%)
Jun 22, 2018 53.40 53.40 51.40 51.85 4,304,594 -1.15(-2.17%)
Jun 21, 2018 54.65 54.85 52.75 53.00 352,329 -1.60(-2.93%)
Jun 20, 2018 54.45 54.88 54.10 54.60 587,097 +0.35(+0.65%)
Jun 19, 2018 53.95 54.60 53.35 54.25 462,427 +0.10(+0.18%)
Jun 18, 2018 54.25 54.90 53.10 54.15 518,465 -0.15(-0.28%)
Jun 15, 2018 54.80 54.25 54.30 404,832 -0.50(-0.91%)
Jun 14, 2018 55.15 55.45 54.55 54.80 356,298 +0.00(+0.00%)
Jun 13, 2018 55.40 55.85 54.70 54.80 531,292 -0.60(-1.08%)
Jun 12, 2018 55.75 56.05 55.35 55.40 201,043 -0.35(-0.63%)
Jun 11, 2018 54.80 56.44 54.60 55.75 427,965 +0.75(+1.36%)
Jun 08, 2018 54.70 56.80 53.90 55.00 479,371 +0.45(+0.82%)
Jun 07, 2018 55.00 55.50 54.45 54.55 228,720 -0.50(-0.91%)
Jun 06, 2018 55.20 54.40 55.05 231,194 +0.30(+0.55%)
Jun 05, 2018 54.20 55.05 54.15 54.75 391,065 +0.80(+1.48%)
Jun 04, 2018 53.30 54.35 52.90 53.95 366,040 +0.70(+1.31%)
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.