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, 2015 86.57 86.99 85.88 86.95 524,453 +0.85(+0.99%)
Jun 29, 2015 84.51 86.41 83.59 86.10 901,475 +2.21(+2.63%)
Jun 26, 2015 85.40 85.61 83.83 83.89 1,432,925 +0.49(+0.59%)
Jun 25, 2015 77.94 84.30 76.62 83.40 2,127,774 +5.92(+7.64%)
Jun 24, 2015 78.93 78.97 77.26 77.48 360,615 -1.25(-1.59%)
Jun 23, 2015 78.07 79.27 78.07 78.73 432,147 +1.07(+1.38%)
Jun 22, 2015 77.91 78.38 77.31 77.66 212,512 +0.49(+0.63%)
Jun 19, 2015 76.68 77.62 76.14 77.17 322,441 +0.71(+0.93%)
Jun 18, 2015 75.71 76.86 75.25 76.46 245,846 +0.78(+1.03%)
Jun 17, 2015 75.45 76.07 74.98 75.68 188,847 +0.76(+1.01%)
Jun 16, 2015 75.28 75.58 74.66 74.92 202,399 -0.30(-0.40%)
Jun 15, 2015 74.20 75.37 73.63 75.22 226,604 +0.36(+0.48%)
Jun 12, 2015 75.66 75.97 74.83 74.86 142,208 -1.03(-1.36%)
Jun 11, 2015 75.54 76.05 75.03 75.89 257,096 +0.71(+0.94%)
Jun 10, 2015 73.84 75.30 73.75 75.18 299,759 +1.53(+2.08%)
Jun 09, 2015 73.69 74.08 73.35 73.65 182,200 +0.20(+0.27%)
Jun 08, 2015 74.52 74.97 73.42 73.45 160,196 -0.99(-1.33%)
Jun 05, 2015 74.58 75.24 73.16 74.44 359,900 +1.05(+1.43%)
Jun 04, 2015 73.83 74.16 73.23 73.39 175,462 -0.78(-1.05%)
Jun 03, 2015 74.71 74.71 73.97 74.17 254,924 -0.23(-0.31%)
Jun 02, 2015 75.05 75.21 74.39 74.40 192,247 -0.85(-1.13%)
Jun 01, 2015 75.46 75.77 74.66 75.25 279,826 -0.04(-0.05%)
May 29, 2015 75.64 76.23 74.70 75.29 294,450 -0.49(-0.65%)
May 28, 2015 76.57 76.84 75.33 75.78 218,664 -0.63(-0.82%)
May 27, 2015 75.56 76.77 75.27 76.41 338,627 +0.77(+1.02%)
May 26, 2015 75.72 76.21 75.37 75.64 231,448 -0.51(-0.67%)
May 22, 2015 75.60 76.15 76.15 76.15 231,400 +0.38(+0.50%)
May 21, 2015 75.85 76.16 75.43 75.77 222,177 -0.13(-0.17%)
May 20, 2015 76.12 76.52 75.36 75.90 265,871 +0.07(+0.09%)
May 19, 2015 75.16 76.38 74.83 75.83 332,788 +0.90(+1.20%)
May 18, 2015 72.88 75.00 72.88 74.93 253,653 +1.75(+2.39%)
May 15, 2015 73.48 73.48 72.53 73.18 180,021 -0.08(-0.11%)
May 14, 2015 73.48 73.72 72.68 73.26 194,992 +0.41(+0.56%)
May 13, 2015 72.30 73.40 71.85 72.85 472,847 +0.99(+1.38%)
May 12, 2015 73.01 73.17 71.64 71.86 246,170 -1.23(-1.68%)
May 11, 2015 72.63 73.59 72.56 73.09 304,786 +0.56(+0.77%)
May 08, 2015 72.72 73.13 72.21 72.53 223,262 +0.66(+0.91%)
May 07, 2015 69.75 72.35 69.67 71.88 530,990 +2.17(+3.12%)
May 06, 2015 70.87 71.28 69.21 69.70 793,569 -1.27(-1.79%)
May 05, 2015 71.90 73.16 70.60 70.97 649,528 -1.79(-2.46%)
May 04, 2015 71.25 73.17 70.87 72.76 749,788 +1.32(+1.85%)
May 01, 2015 73.50 76.90 70.09 71.44 1,033,319 -3.44(-4.59%)
Apr 30, 2015 75.41 76.52 74.26 74.88 432,047 -1.13(-1.49%)
Apr 29, 2015 76.19 76.99 75.15 76.01 205,153 -0.90(-1.17%)
Apr 28, 2015 76.47 77.30 74.54 76.91 310,842 +0.36(+0.47%)
Apr 27, 2015 78.12 78.12 76.33 76.55 254,586 -1.36(-1.75%)
Apr 24, 2015 77.95 78.23 77.33 77.91 215,969 +0.16(+0.21%)
Apr 23, 2015 76.76 77.90 76.50 77.75 259,672 +0.79(+1.03%)
Apr 22, 2015 76.89 77.05 75.99 76.96 159,775 -0.04(-0.05%)
Apr 21, 2015 76.50 77.30 75.64 77.00 342,037 +1.04(+1.37%)
Apr 20, 2015 75.93 76.40 75.06 75.96 147,555 +0.47(+0.62%)
Apr 17, 2015 74.44 75.58 73.66 75.49 334,808 +0.68(+0.91%)
Apr 16, 2015 74.71 75.55 74.46 74.81 210,190 -0.26(-0.35%)
Apr 15, 2015 75.34 76.23 74.34 75.07 249,679 +0.47(+0.63%)
Apr 14, 2015 75.21 75.21 73.58 74.60 298,456 -0.52(-0.69%)
Apr 13, 2015 74.89 75.62 74.89 75.12 131,528 +0.16(+0.21%)
Apr 10, 2015 74.77 75.30 74.55 74.96 180,200 +0.12(+0.16%)
Apr 09, 2015 74.87 75.40 74.50 74.84 242,900 -0.18(-0.24%)
Apr 08, 2015 76.72 76.72 74.44 75.02 205,405 +0.45(+0.60%)
Apr 07, 2015 75.31 76.00 74.48 74.57 178,757 -0.68(-0.90%)
Apr 06, 2015 73.51 75.37 73.51 75.25 518,777 +1.19(+1.61%)
Apr 02, 2015 72.78 74.06 74.06 74.06 335,600 +1.07(+1.47%)
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.