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, 2017 67.50 67.95 66.85 67.15 297,145 -0.15(-0.22%)
Jun 29, 2017 67.60 67.90 66.50 67.30 293,251 -0.20(-0.30%)
Jun 28, 2017 66.85 67.90 66.85 67.50 284,662 +0.95(+1.43%)
Jun 27, 2017 66.70 67.45 66.30 66.55 331,927 +0.00(+0.00%)
Jun 26, 2017 66.00 67.15 65.55 66.55 364,952 +1.05(+1.60%)
Jun 23, 2017 67.25 67.25 65.35 65.50 764,034 -1.60(-2.38%)
Jun 22, 2017 64.90 67.55 64.65 67.10 638,702 +2.25(+3.47%)
Jun 21, 2017 64.90 65.75 64.50 64.85 187,798 +0.25(+0.39%)
Jun 20, 2017 65.00 65.00 64.25 64.60 217,760 -0.80(-1.22%)
Jun 19, 2017 64.55 65.45 63.90 65.40 277,265 +1.20(+1.87%)
Jun 16, 2017 63.95 64.40 63.30 64.20 454,924 +0.20(+0.31%)
Jun 15, 2017 64.70 65.00 63.88 64.00 314,855 -1.00(-1.54%)
Jun 14, 2017 64.80 65.25 64.45 65.00 257,309 +0.20(+0.31%)
Jun 13, 2017 64.30 65.30 64.25 64.80 333,238 +0.55(+0.86%)
Jun 12, 2017 63.65 65.20 63.65 64.25 577,828 +0.60(+0.94%)
Jun 09, 2017 63.05 63.80 62.45 63.65 403,504 +0.60(+0.95%)
Jun 08, 2017 63.00 63.52 62.50 63.05 291,289 +0.20(+0.32%)
Jun 07, 2017 62.50 63.10 62.20 62.85 313,057 +1.35(+2.20%)
Jun 06, 2017 61.30 62.00 61.00 61.50 580,862 +0.05(+0.08%)
Jun 05, 2017 61.30 61.60 60.55 61.45 275,857 +0.15(+0.24%)
Jun 02, 2017 62.10 62.52 61.30 61.30 281,538 -0.80(-1.29%)
Jun 01, 2017 60.85 62.20 60.85 62.10 420,560 +1.30(+2.14%)
May 31, 2017 61.90 62.20 60.33 60.80 514,586 -1.30(-2.09%)
May 30, 2017 62.30 62.70 61.80 62.10 436,981 -0.35(-0.56%)
May 26, 2017 62.90 62.90 62.00 62.45 305,696 -0.40(-0.64%)
May 25, 2017 62.85 63.40 62.25 62.85 300,908 +0.35(+0.56%)
May 24, 2017 62.05 63.00 61.70 62.50 406,711 +0.45(+0.73%)
May 23, 2017 62.20 62.65 61.62 62.05 211,955 -0.05(-0.08%)
May 22, 2017 61.95 62.40 60.15 62.10 366,061 +0.15(+0.24%)
May 19, 2017 60.95 62.35 60.90 61.95 213,539 +1.20(+1.98%)
May 18, 2017 60.80 61.30 60.55 60.75 322,891 -0.05(-0.08%)
May 17, 2017 61.15 61.70 60.40 60.80 261,780 -1.00(-1.62%)
May 16, 2017 62.40 62.65 61.50 61.80 180,187 -0.35(-0.56%)
May 15, 2017 62.50 62.65 61.80 62.15 277,254 -0.23(-0.36%)
May 12, 2017 62.65 62.85 61.80 62.38 194,778 -0.42(-0.68%)
May 11, 2017 63.45 63.45 62.25 62.80 374,434 -0.75(-1.18%)
May 10, 2017 61.95 63.98 61.85 63.55 363,354 +1.65(+2.67%)
May 09, 2017 62.60 63.00 61.90 61.90 318,905 -0.55(-0.88%)
May 08, 2017 62.40 62.60 62.08 62.45 225,323 +0.10(+0.16%)
May 05, 2017 61.90 62.40 61.60 62.35 188,371 +0.65(+1.05%)
May 04, 2017 61.95 62.00 60.70 61.70 366,358 -0.40(-0.64%)
May 03, 2017 63.55 64.35 61.95 62.10 434,112 -1.45(-2.28%)
May 02, 2017 62.10 64.15 62.10 63.55 628,139 +1.70(+2.75%)
May 01, 2017 62.65 62.90 61.65 61.85 437,471 -0.30(-0.48%)
Apr 28, 2017 62.10 64.60 60.90 62.15 508,041 +1.40(+2.30%)
Apr 27, 2017 61.00 61.60 60.25 60.75 543,714 -0.30(-0.49%)
Apr 26, 2017 61.60 62.35 60.75 61.05 493,065 -0.45(-0.73%)
Apr 25, 2017 61.05 61.85 60.95 61.50 300,459 +0.55(+0.90%)
Apr 24, 2017 61.45 61.60 60.95 60.95 516,933 +0.10(+0.16%)
Apr 21, 2017 61.40 61.40 60.75 60.85 416,045 -0.70(-1.14%)
Apr 20, 2017 62.30 62.75 60.70 61.55 586,552 -0.60(-0.97%)
Apr 19, 2017 62.20 62.60 62.05 62.15 201,260 +0.00(+0.00%)
Apr 18, 2017 63.35 63.35 61.30 62.15 338,800 -1.38(-2.16%)
Apr 17, 2017 63.85 63.95 62.90 63.52 432,995 -0.43(-0.66%)
Apr 13, 2017 64.35 64.40 63.14 63.95 346,607 -0.40(-0.62%)
Apr 12, 2017 64.70 64.70 63.67 64.35 168,606 -0.20(-0.31%)
Apr 11, 2017 64.55 65.10 63.65 64.55 205,425 +0.05(+0.08%)
Apr 10, 2017 63.55 64.75 63.55 64.50 237,826 +1.00(+1.57%)
Apr 07, 2017 63.65 63.85 63.05 63.50 361,531 -0.35(-0.55%)
Apr 06, 2017 63.85 64.20 63.15 63.85 312,143 +0.20(+0.31%)
Apr 05, 2017 63.95 65.90 63.50 63.65 446,902 +0.05(+0.08%)
Apr 04, 2017 65.75 65.75 63.20 63.60 466,473 -2.20(-3.34%)
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.