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 (%)
Jun 30, 2014 62.40 62.61 61.63 62.10 710,828 -0.46(-0.74%)
Jun 27, 2014 62.42 63.32 62.42 62.56 617,350 -0.05(-0.08%)
Jun 26, 2014 63.34 63.37 61.86 62.61 858,430 -0.87(-1.37%)
Jun 25, 2014 63.97 64.55 62.98 63.48 694,402 -0.68(-1.06%)
Jun 24, 2014 65.36 65.50 64.14 64.16 255,061 -1.11(-1.70%)
Jun 23, 2014 65.25 66.02 64.99 65.27 542,571 +0.55(+0.85%)
Jun 20, 2014 64.20 64.78 64.20 64.72 588,106 +0.40(+0.62%)
Jun 19, 2014 64.53 64.66 64.07 64.32 360,493 -0.12(-0.19%)
Jun 18, 2014 64.45 64.53 64.00 64.44 328,178 +0.12(+0.19%)
Jun 17, 2014 64.26 64.98 64.00 64.32 504,391 -0.01(-0.02%)
Jun 16, 2014 64.50 65.07 63.83 64.33 268,960 -0.05(-0.08%)
Jun 13, 2014 64.25 64.65 63.61 64.38 405,763 +0.33(+0.52%)
Jun 12, 2014 64.43 64.61 63.66 64.05 315,200 -0.33(-0.51%)
Jun 11, 2014 64.51 64.85 63.96 64.38 467,708 -0.24(-0.37%)
Jun 10, 2014 64.62 64.66 63.73 64.62 409,384 +0.12(+0.19%)
Jun 06, 2014 64.03 64.69 63.80 64.50 440,589 +0.40(+0.62%)
Jun 05, 2014 62.97 64.30 62.66 64.10 565,900 +1.28(+2.04%)
Jun 04, 2014 62.36 62.97 62.02 62.82 465,227 +0.47(+0.75%)
Jun 03, 2014 61.23 62.54 61.23 62.35 447,821 +1.12(+1.83%)
Jun 02, 2014 61.07 61.56 60.72 61.23 300,473 -0.01(-0.02%)
May 30, 2014 62.04 63.07 61.14 61.24 753,448 +0.37(+0.61%)
May 29, 2014 60.87 61.35 60.50 60.87 519,479 +0.21(+0.35%)
May 28, 2014 60.62 61.52 60.39 60.66 1,444,877 -0.11(-0.18%)
May 27, 2014 60.87 61.06 60.41 60.77 795,986 +0.17(+0.28%)
May 23, 2014 59.47 60.60 60.60 60.60 565,200 +1.02(+1.71%)
May 22, 2014 59.25 59.97 59.02 59.58 210,318 +0.28(+0.47%)
May 21, 2014 58.60 59.53 58.56 59.30 459,349 +1.00(+1.72%)
May 20, 2014 57.41 58.48 57.41 58.30 692,542 +0.83(+1.44%)
May 19, 2014 57.33 57.68 56.96 57.47 671,495 +0.19(+0.33%)
May 16, 2014 58.14 58.14 56.89 57.28 358,009 -0.72(-1.24%)
May 15, 2014 58.01 58.02 57.12 58.00 522,557 +0.00(+0.00%)
May 14, 2014 58.92 58.95 57.89 58.00 663,893 -1.11(-1.88%)
May 13, 2014 59.21 59.92 59.00 59.11 771,349 +0.10(+0.17%)
May 12, 2014 57.91 59.15 57.80 59.01 1,232,043 +1.40(+2.43%)
May 09, 2014 56.61 57.78 56.37 57.61 1,675,959 +1.06(+1.87%)
May 08, 2014 56.63 57.58 56.41 56.55 1,508,025 -0.42(-0.74%)
May 07, 2014 57.36 57.85 56.81 56.97 1,728,210 -0.06(-0.11%)
May 06, 2014 57.00 57.84 56.89 57.03 1,363,955 +0.06(+0.11%)
May 05, 2014 56.48 57.04 56.27 56.97 905,658 +0.09(+0.16%)
May 02, 2014 56.52 57.25 56.31 56.88 1,483,284 +0.27(+0.48%)
May 01, 2014 56.42 57.54 55.97 56.61 1,448,578 +0.69(+1.23%)
Apr 30, 2014 56.42 56.72 55.11 55.92 1,348,858 -0.50(-0.89%)
Apr 29, 2014 56.75 57.25 55.76 56.42 1,215,540 -0.36(-0.63%)
Apr 28, 2014 57.10 59.71 55.69 56.78 1,607,585 -0.09(-0.16%)
Apr 25, 2014 54.18 57.13 54.18 56.87 2,678,253 +3.36(+6.28%)
Apr 24, 2014 53.41 54.13 53.15 53.51 697,490 +0.42(+0.79%)
Apr 23, 2014 52.25 53.11 52.05 53.09 857,017 +0.90(+1.72%)
Apr 22, 2014 51.86 52.24 51.54 52.19 504,833 +0.52(+1.01%)
Apr 21, 2014 51.27 51.76 51.01 51.67 223,073 +0.47(+0.92%)
Apr 17, 2014 51.15 51.20 51.20 51.20 440,400 -0.07(-0.14%)
Apr 16, 2014 51.76 52.19 51.00 51.27 756,571 -0.24(-0.47%)
Apr 15, 2014 52.51 52.76 51.10 51.51 1,201,215 -0.94(-1.79%)
Apr 14, 2014 52.51 52.88 52.03 52.45 520,759 +0.32(+0.61%)
Apr 11, 2014 52.55 53.25 52.04 52.13 718,422 -0.88(-1.66%)
Apr 10, 2014 53.45 53.75 52.69 53.01 1,287,515 -0.47(-0.88%)
Apr 09, 2014 52.96 53.81 52.83 53.48 887,078 +0.56(+1.06%)
Apr 08, 2014 53.11 53.39 52.43 52.92 410,588 +0.00(+0.00%)
Apr 07, 2014 54.00 54.11 52.49 52.92 634,985 -1.07(-1.98%)
Apr 04, 2014 55.82 56.33 53.84 53.99 1,199,046 -1.56(-2.81%)
Apr 03, 2014 55.80 56.15 55.08 55.55 1,058,407 -0.07(-0.13%)
Apr 02, 2014 55.51 56.51 55.17 55.62 1,153,394 -0.01(-0.02%)
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.