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, 2016 58.47 59.54 57.45 59.23 342,844 +1.03(+1.77%)
Sep 29, 2016 58.50 59.40 57.85 58.20 396,307 -0.71(-1.21%)
Sep 28, 2016 58.39 59.07 57.93 58.91 410,936 +0.51(+0.87%)
Sep 27, 2016 58.10 58.72 57.73 58.40 241,989 +0.26(+0.45%)
Sep 26, 2016 58.61 58.61 57.49 58.14 329,179 -0.50(-0.85%)
Sep 23, 2016 59.03 59.72 58.30 58.64 330,343 -0.65(-1.10%)
Sep 22, 2016 58.05 59.43 57.56 59.29 372,326 +1.34(+2.31%)
Sep 21, 2016 57.67 58.35 57.37 57.95 413,737 +0.37(+0.64%)
Sep 20, 2016 58.09 58.09 57.39 57.58 341,942 -0.06(-0.10%)
Sep 19, 2016 57.56 58.44 57.32 57.64 319,918 +0.24(+0.42%)
Sep 16, 2016 56.57 58.00 56.42 57.40 711,665 +0.63(+1.11%)
Sep 15, 2016 56.57 57.05 55.83 56.77 346,543 -0.07(-0.12%)
Sep 14, 2016 57.72 57.83 56.33 56.84 407,017 -0.68(-1.18%)
Sep 13, 2016 57.71 58.01 57.09 57.52 328,998 -0.83(-1.42%)
Sep 12, 2016 58.15 58.82 57.34 58.35 446,867 +0.10(+0.17%)
Sep 09, 2016 58.72 59.15 58.22 58.25 395,781 -1.05(-1.77%)
Sep 08, 2016 59.39 59.75 58.59 59.30 379,893 -0.14(-0.24%)
Sep 07, 2016 57.52 59.54 57.52 59.44 537,719 +1.73(+3.00%)
Sep 06, 2016 57.41 57.75 56.46 57.71 519,273 -0.01(-0.02%)
Sep 02, 2016 56.96 57.72 57.72 57.72 337,200 +1.10(+1.94%)
Sep 01, 2016 56.60 56.92 55.92 56.62 578,832 +0.02(+0.04%)
Aug 31, 2016 57.00 57.03 56.00 56.60 488,629 -0.35(-0.61%)
Aug 30, 2016 56.15 57.09 56.15 56.95 370,264 +0.57(+1.01%)
Aug 29, 2016 55.35 56.66 55.35 56.38 274,811 +0.80(+1.44%)
Aug 26, 2016 55.55 55.92 55.07 55.58 479,560 +0.26(+0.47%)
Aug 25, 2016 55.35 55.95 55.16 55.32 482,075 -0.28(-0.50%)
Aug 24, 2016 56.26 56.72 55.19 55.60 457,833 -0.72(-1.28%)
Aug 23, 2016 56.51 57.35 56.29 56.32 254,200 -0.17(-0.30%)
Aug 22, 2016 56.05 56.67 55.79 56.49 401,261 +0.42(+0.75%)
Aug 19, 2016 55.59 56.18 55.22 56.07 357,250 +0.01(+0.02%)
Aug 18, 2016 55.83 56.13 55.34 56.06 816,775 +0.38(+0.68%)
Aug 17, 2016 57.11 57.30 55.20 55.68 720,139 -1.48(-2.59%)
Aug 16, 2016 58.40 58.40 56.87 57.16 656,583 -1.25(-2.14%)
Aug 15, 2016 58.23 58.72 58.08 58.41 372,345 +0.46(+0.79%)
Aug 12, 2016 57.53 58.41 57.46 57.95 355,383 +0.38(+0.66%)
Aug 11, 2016 57.46 58.13 56.91 57.57 590,439 -0.22(-0.38%)
Aug 10, 2016 58.40 58.80 57.48 57.79 334,854 -0.61(-1.04%)
Aug 09, 2016 58.17 59.08 57.73 58.40 593,759 +0.12(+0.21%)
Aug 08, 2016 58.49 59.04 58.06 58.28 357,429 -0.06(-0.10%)
Aug 05, 2016 59.04 59.05 58.20 58.34 420,371 -0.21(-0.36%)
Aug 04, 2016 59.05 59.33 58.28 58.55 500,447 -0.37(-0.63%)
Aug 03, 2016 56.35 59.00 55.65 58.92 944,327 +1.98(+3.48%)
Aug 02, 2016 57.00 57.72 55.35 56.94 967,421 -0.36(-0.63%)
Aug 01, 2016 59.01 59.34 55.70 57.30 1,776,914 -1.88(-3.18%)
Jul 29, 2016 59.74 59.74 54.82 59.18 3,048,717 -4.83(-7.55%)
Jul 28, 2016 64.36 64.63 63.30 64.01 1,051,898 -0.82(-1.26%)
Jul 27, 2016 65.88 65.88 64.22 64.83 370,859 -1.57(-2.36%)
Jul 26, 2016 65.74 66.45 64.92 66.40 288,986 +0.62(+0.94%)
Jul 25, 2016 66.43 66.86 65.58 65.78 362,661 -0.56(-0.84%)
Jul 22, 2016 66.28 66.86 65.09 66.34 305,222 +0.12(+0.18%)
Jul 21, 2016 66.12 67.47 65.56 66.22 336,306 -0.06(-0.09%)
Jul 20, 2016 65.92 66.59 65.71 66.28 325,810 +0.57(+0.87%)
Jul 19, 2016 66.18 66.33 64.97 65.71 202,672 -0.35(-0.53%)
Jul 18, 2016 65.87 66.32 65.61 66.06 215,003 +0.46(+0.70%)
Jul 15, 2016 65.84 66.12 65.16 65.60 353,916 +0.03(+0.05%)
Jul 14, 2016 67.31 67.31 65.46 65.57 348,768 -1.14(-1.71%)
Jul 13, 2016 67.10 67.47 66.61 66.71 196,906 +0.11(+0.17%)
Jul 12, 2016 67.33 67.33 66.30 66.60 432,154 -0.13(-0.19%)
Jul 11, 2016 66.91 67.29 66.41 66.73 339,019 +0.13(+0.20%)
Jul 08, 2016 65.41 66.86 64.95 66.60 252,184 +1.65(+2.54%)
Jul 07, 2016 64.60 65.78 64.56 64.95 162,351 +0.99(+1.55%)
Jul 05, 2016 65.37 65.37 63.75 63.96 312,534 -1.97(-2.99%)
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.