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 (%)
Sep 30, 2014 70.27 70.27 69.02 69.19 373,559 -1.15(-1.63%)
Sep 29, 2014 69.45 71.05 68.78 70.34 452,733 +0.16(+0.23%)
Sep 26, 2014 70.98 71.36 69.60 70.18 413,116 -0.73(-1.03%)
Sep 25, 2014 72.13 72.47 70.27 70.91 541,529 -1.46(-2.02%)
Sep 24, 2014 72.01 72.52 71.45 72.37 396,422 +0.39(+0.54%)
Sep 23, 2014 72.92 73.39 71.92 71.98 291,220 -1.23(-1.68%)
Sep 22, 2014 74.05 74.05 73.12 73.21 335,702 -0.64(-0.87%)
Sep 19, 2014 73.79 74.27 73.26 73.85 472,595 +0.12(+0.16%)
Sep 18, 2014 73.60 74.35 73.37 73.73 239,227 +0.29(+0.39%)
Sep 17, 2014 73.66 73.98 73.08 73.44 306,501 +0.02(+0.03%)
Sep 16, 2014 72.83 73.93 72.83 73.42 250,450 +0.59(+0.81%)
Sep 15, 2014 73.62 74.08 72.66 72.83 300,692 -0.95(-1.29%)
Sep 12, 2014 74.32 74.78 73.30 73.78 375,493 -0.85(-1.14%)
Sep 11, 2014 72.83 74.74 72.83 74.63 345,998 +1.50(+2.05%)
Sep 10, 2014 73.13 73.30 72.16 73.13 259,545 +0.23(+0.32%)
Sep 09, 2014 72.43 73.98 72.43 72.90 422,661 +0.72(+1.00%)
Sep 08, 2014 71.11 72.25 70.99 72.18 409,604 +1.18(+1.66%)
Sep 05, 2014 70.80 71.50 70.72 71.00 729,826 -0.06(-0.08%)
Sep 04, 2014 74.35 74.35 70.91 71.06 871,257 -3.26(-4.39%)
Sep 03, 2014 75.39 75.69 74.26 74.32 250,795 -0.71(-0.95%)
Sep 02, 2014 74.76 75.20 73.99 75.03 407,355 +0.23(+0.31%)
Aug 29, 2014 74.50 74.80 74.80 74.80 256,300 +0.65(+0.88%)
Aug 28, 2014 74.39 74.93 74.06 74.15 255,599 -0.50(-0.67%)
Aug 27, 2014 74.61 75.00 74.44 74.65 278,264 +0.15(+0.20%)
Aug 26, 2014 74.48 75.24 74.40 74.50 321,427 +0.10(+0.13%)
Aug 25, 2014 74.89 75.40 73.94 74.40 286,961 -0.18(-0.24%)
Aug 22, 2014 74.42 76.50 74.26 74.58 437,738 +0.12(+0.16%)
Aug 21, 2014 75.21 75.21 74.47 74.46 390,270 -0.36(-0.48%)
Aug 20, 2014 75.01 75.32 74.29 74.82 293,558 -0.17(-0.23%)
Aug 19, 2014 74.96 75.62 74.69 74.99 370,543 +0.20(+0.27%)
Aug 18, 2014 74.14 75.16 73.62 74.79 287,402 +1.09(+1.48%)
Aug 15, 2014 74.56 74.59 73.10 73.70 343,563 -0.51(-0.69%)
Aug 14, 2014 73.70 74.25 73.48 74.21 277,883 +0.68(+0.92%)
Aug 13, 2014 72.68 73.79 72.68 73.53 369,818 +0.89(+1.22%)
Aug 12, 2014 72.35 73.06 71.88 72.64 455,493 +0.36(+0.50%)
Aug 11, 2014 72.51 73.03 71.94 72.28 509,390 +0.05(+0.07%)
Aug 08, 2014 72.73 73.02 71.40 72.23 501,482 -0.44(-0.61%)
Aug 07, 2014 72.38 73.59 71.43 72.67 635,965 +0.46(+0.64%)
Aug 06, 2014 71.97 73.58 71.71 72.21 589,604 -0.12(-0.17%)
Aug 05, 2014 70.87 72.41 70.77 72.33 670,623 +1.36(+1.92%)
Aug 04, 2014 70.95 71.46 70.44 70.97 586,080 +0.09(+0.13%)
Aug 01, 2014 71.95 73.14 70.22 70.88 682,785 -0.84(-1.17%)
Jul 31, 2014 73.00 73.11 71.62 71.72 538,714 -1.75(-2.38%)
Jul 30, 2014 73.68 74.05 73.02 73.47 629,025 -0.17(-0.23%)
Jul 29, 2014 73.12 74.48 72.46 73.64 784,872 +0.75(+1.03%)
Jul 28, 2014 71.00 73.09 70.53 72.89 1,147,937 +2.62(+3.73%)
Jul 25, 2014 75.50 76.30 67.58 70.27 1,671,349 +4.78(+7.30%)
Jul 24, 2014 64.55 65.73 64.18 65.49 727,820 +1.01(+1.57%)
Jul 23, 2014 64.33 64.74 63.75 64.48 355,889 +0.30(+0.47%)
Jul 22, 2014 64.11 64.86 62.41 64.18 852,524 +0.44(+0.69%)
Jul 21, 2014 63.97 64.06 62.87 63.74 222,940 -0.36(-0.56%)
Jul 18, 2014 63.86 64.53 63.34 64.10 337,346 +0.44(+0.69%)
Jul 17, 2014 64.65 65.48 63.50 63.66 500,861 -1.40(-2.15%)
Jul 16, 2014 65.20 66.37 64.67 65.06 1,026,820 +3.65(+5.94%)
Jul 15, 2014 61.60 62.02 61.20 61.41 286,589 -0.05(-0.08%)
Jul 14, 2014 61.74 61.74 61.05 61.46 233,710 +0.23(+0.38%)
Jul 11, 2014 61.39 61.73 60.83 61.23 192,570 -0.10(-0.16%)
Jul 10, 2014 60.54 61.62 60.04 61.33 492,201 +0.11(+0.18%)
Jul 09, 2014 61.42 61.81 61.07 61.22 403,608 -0.19(-0.31%)
Jul 08, 2014 61.87 61.88 60.69 61.41 452,934 -0.61(-0.98%)
Jul 07, 2014 62.97 63.23 61.96 62.02 248,745 -1.04(-1.65%)
Jul 03, 2014 63.24 63.06 63.06 63.06 253,700 -0.19(-0.30%)
Jul 02, 2014 63.00 63.41 62.54 63.25 407,478 +0.15(+0.24%)
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.