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, 2015 70.31 71.71 69.73 70.90 606,624 +1.28(+1.84%)
Sep 29, 2015 69.65 71.16 68.54 69.62 524,323 -0.25(-0.36%)
Sep 28, 2015 72.91 72.91 68.41 69.87 550,554 -3.06(-4.20%)
Sep 25, 2015 76.48 76.48 72.65 72.93 444,834 -2.84(-3.75%)
Sep 24, 2015 77.81 77.88 75.46 75.77 322,621 -2.53(-3.23%)
Sep 23, 2015 77.11 78.45 76.66 78.30 298,944 +1.38(+1.79%)
Sep 22, 2015 76.56 77.43 76.27 76.92 274,230 -0.75(-0.97%)
Sep 21, 2015 78.33 78.78 77.08 77.67 330,176 -0.25(-0.32%)
Sep 18, 2015 79.17 80.44 77.67 77.92 576,186 -2.21(-2.76%)
Sep 17, 2015 78.92 81.20 78.41 80.13 255,175 +1.46(+1.86%)
Sep 16, 2015 78.91 79.30 77.58 78.67 403,898 -0.69(-0.87%)
Sep 15, 2015 78.89 79.67 78.23 79.36 127,276 +0.54(+0.69%)
Sep 14, 2015 78.79 79.70 78.45 78.82 130,478 +0.18(+0.23%)
Sep 11, 2015 78.27 78.85 77.60 78.64 156,841 +0.09(+0.11%)
Sep 10, 2015 78.52 79.54 78.16 78.55 145,344 -0.25(-0.32%)
Sep 09, 2015 80.46 80.55 78.63 78.80 218,909 -0.78(-0.98%)
Sep 08, 2015 79.09 79.79 77.54 79.58 195,690 +1.77(+2.27%)
Sep 04, 2015 77.55 77.81 77.81 77.81 156,700 -0.62(-0.79%)
Sep 03, 2015 78.79 79.98 78.31 78.43 306,955 -0.34(-0.43%)
Sep 02, 2015 75.91 78.81 75.91 78.77 642,714 +3.62(+4.82%)
Sep 01, 2015 77.01 77.32 74.54 75.15 509,619 -2.98(-3.81%)
Aug 31, 2015 79.72 80.38 77.92 78.13 368,529 -1.96(-2.45%)
Aug 28, 2015 80.13 80.34 79.18 80.09 237,710 -0.28(-0.35%)
Aug 27, 2015 78.54 80.94 78.54 80.37 311,632 +2.38(+3.05%)
Aug 26, 2015 77.97 78.17 75.90 77.99 411,452 +1.35(+1.76%)
Aug 25, 2015 78.59 79.77 76.52 76.64 450,133 +0.10(+0.13%)
Aug 24, 2015 77.04 80.25 74.82 76.54 836,525 -3.35(-4.19%)
Aug 21, 2015 80.09 80.60 79.20 79.89 634,926 -0.65(-0.81%)
Aug 20, 2015 81.43 82.03 80.23 80.54 451,163 -1.45(-1.77%)
Aug 19, 2015 81.87 82.31 81.24 81.99 221,805 +0.01(+0.01%)
Aug 18, 2015 81.78 82.55 81.30 81.98 344,021 +0.23(+0.28%)
Aug 17, 2015 80.59 81.93 80.10 81.75 609,632 +0.72(+0.89%)
Aug 14, 2015 81.47 81.82 79.98 81.03 659,560 -0.68(-0.83%)
Aug 13, 2015 81.80 82.50 81.07 81.71 276,852 -0.06(-0.07%)
Aug 12, 2015 80.24 81.91 79.36 81.77 387,776 +0.98(+1.21%)
Aug 11, 2015 81.23 81.90 80.06 80.79 285,935 -1.24(-1.51%)
Aug 10, 2015 81.75 82.34 81.43 82.03 453,640 +0.49(+0.60%)
Aug 07, 2015 80.71 81.80 80.34 81.54 331,079 +0.28(+0.34%)
Aug 06, 2015 81.25 81.85 79.88 81.26 561,423 +0.01(+0.01%)
Aug 05, 2015 84.82 86.94 79.46 81.25 1,368,046 -3.35(-3.96%)
Aug 04, 2015 84.55 84.55 83.84 84.60 332,691 +1.52(+1.83%)
Aug 03, 2015 82.96 86.06 82.67 83.08 443,247 +0.22(+0.27%)
Jul 31, 2015 85.09 85.09 81.58 82.86 825,889 -3.12(-3.63%)
Jul 30, 2015 84.94 86.34 84.46 85.98 378,524 +0.44(+0.51%)
Jul 29, 2015 83.82 85.61 83.10 85.54 300,273 +1.52(+1.81%)
Jul 28, 2015 83.08 84.65 82.18 84.02 269,177 +0.93(+1.12%)
Jul 27, 2015 83.64 83.64 82.76 83.09 179,447 -0.82(-0.98%)
Jul 24, 2015 84.45 84.81 83.63 83.91 152,736 -0.98(-1.15%)
Jul 23, 2015 85.19 85.66 84.52 84.89 151,702 +0.14(+0.17%)
Jul 22, 2015 84.50 85.30 84.33 84.75 195,787 +0.23(+0.27%)
Jul 21, 2015 85.52 85.52 83.82 84.52 198,726 -0.66(-0.77%)
Jul 20, 2015 85.49 85.87 85.16 85.18 194,956 -0.42(-0.49%)
Jul 17, 2015 86.68 86.68 85.14 85.60 201,422 -0.79(-0.91%)
Jul 16, 2015 87.40 87.44 85.84 86.39 410,776 -1.29(-1.47%)
Jul 15, 2015 88.07 88.18 87.04 87.68 213,062 -0.08(-0.09%)
Jul 14, 2015 87.41 88.18 87.25 87.76 160,652 +0.52(+0.60%)
Jul 13, 2015 86.90 87.55 86.19 87.24 251,807 +0.59(+0.68%)
Jul 10, 2015 86.33 87.11 86.06 86.65 266,627 +1.06(+1.24%)
Jul 09, 2015 86.45 87.05 85.48 85.59 203,109 -0.11(-0.13%)
Jul 08, 2015 85.93 86.39 85.21 85.70 311,275 -0.61(-0.71%)
Jul 07, 2015 87.11 87.11 85.32 86.31 417,799 -0.58(-0.67%)
Jul 06, 2015 86.65 87.67 86.36 86.89 838,766 -0.47(-0.54%)
Jul 02, 2015 87.32 87.36 87.36 87.36 337,700 +0.15(+0.17%)
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.