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 (%)
May 30, 2014 62.04 63.07 61.14 61.24 753,448 +0.37(+0.61%)
May 29, 2014 60.87 61.35 60.50 60.87 519,479 +0.21(+0.35%)
May 28, 2014 60.62 61.52 60.39 60.66 1,444,877 -0.11(-0.18%)
May 27, 2014 60.87 61.06 60.41 60.77 795,986 +0.17(+0.28%)
May 23, 2014 59.47 60.60 60.60 60.60 565,200 +1.02(+1.71%)
May 22, 2014 59.25 59.97 59.02 59.58 210,318 +0.28(+0.47%)
May 21, 2014 58.60 59.53 58.56 59.30 459,349 +1.00(+1.72%)
May 20, 2014 57.41 58.48 57.41 58.30 692,542 +0.83(+1.44%)
May 19, 2014 57.33 57.68 56.96 57.47 671,495 +0.19(+0.33%)
May 16, 2014 58.14 58.14 56.89 57.28 358,009 -0.72(-1.24%)
May 15, 2014 58.01 58.02 57.12 58.00 522,557 +0.00(+0.00%)
May 14, 2014 58.92 58.95 57.89 58.00 663,893 -1.11(-1.88%)
May 13, 2014 59.21 59.92 59.00 59.11 771,349 +0.10(+0.17%)
May 12, 2014 57.91 59.15 57.80 59.01 1,232,043 +1.40(+2.43%)
May 09, 2014 56.61 57.78 56.37 57.61 1,675,959 +1.06(+1.87%)
May 08, 2014 56.63 57.58 56.41 56.55 1,508,025 -0.42(-0.74%)
May 07, 2014 57.36 57.85 56.81 56.97 1,728,210 -0.06(-0.11%)
May 06, 2014 57.00 57.84 56.89 57.03 1,363,955 +0.06(+0.11%)
May 05, 2014 56.48 57.04 56.27 56.97 905,658 +0.09(+0.16%)
May 02, 2014 56.52 57.25 56.31 56.88 1,483,284 +0.27(+0.48%)
May 01, 2014 56.42 57.54 55.97 56.61 1,448,578 +0.69(+1.23%)
Apr 30, 2014 56.42 56.72 55.11 55.92 1,348,858 -0.50(-0.89%)
Apr 29, 2014 56.75 57.25 55.76 56.42 1,215,540 -0.36(-0.63%)
Apr 28, 2014 57.10 59.71 55.69 56.78 1,607,585 -0.09(-0.16%)
Apr 25, 2014 54.18 57.13 54.18 56.87 2,678,253 +3.36(+6.28%)
Apr 24, 2014 53.41 54.13 53.15 53.51 697,490 +0.42(+0.79%)
Apr 23, 2014 52.25 53.11 52.05 53.09 857,017 +0.90(+1.72%)
Apr 22, 2014 51.86 52.24 51.54 52.19 504,833 +0.52(+1.01%)
Apr 21, 2014 51.27 51.76 51.01 51.67 223,073 +0.47(+0.92%)
Apr 17, 2014 51.15 51.20 51.20 51.20 440,400 -0.07(-0.14%)
Apr 16, 2014 51.76 52.19 51.00 51.27 756,571 -0.24(-0.47%)
Apr 15, 2014 52.51 52.76 51.10 51.51 1,201,215 -0.94(-1.79%)
Apr 14, 2014 52.51 52.88 52.03 52.45 520,759 +0.32(+0.61%)
Apr 11, 2014 52.55 53.25 52.04 52.13 718,422 -0.88(-1.66%)
Apr 10, 2014 53.45 53.75 52.69 53.01 1,287,515 -0.47(-0.88%)
Apr 09, 2014 52.96 53.81 52.83 53.48 887,078 +0.56(+1.06%)
Apr 08, 2014 53.11 53.39 52.43 52.92 410,588 +0.00(+0.00%)
Apr 07, 2014 54.00 54.11 52.49 52.92 634,985 -1.07(-1.98%)
Apr 04, 2014 55.82 56.33 53.84 53.99 1,199,046 -1.56(-2.81%)
Apr 03, 2014 55.80 56.15 55.08 55.55 1,058,407 -0.07(-0.13%)
Apr 02, 2014 55.51 56.51 55.17 55.62 1,153,394 -0.01(-0.02%)
Apr 01, 2014 54.75 55.67 54.25 55.63 970,406 +1.08(+1.98%)
Mar 31, 2014 54.24 55.26 53.89 54.55 787,342 +0.65(+1.21%)
Mar 28, 2014 53.73 54.53 53.34 53.90 728,228 +0.41(+0.77%)
Mar 27, 2014 52.93 53.57 52.42 53.49 508,602 +0.59(+1.12%)
Mar 26, 2014 52.77 53.84 52.75 52.90 551,071 +0.23(+0.44%)
Mar 25, 2014 52.46 53.10 52.07 52.67 368,202 +0.31(+0.59%)
Mar 24, 2014 52.94 53.31 52.30 52.36 470,674 -0.44(-0.83%)
Mar 21, 2014 52.81 53.49 52.72 52.80 560,635 +0.31(+0.59%)
Mar 20, 2014 52.45 52.87 52.35 52.49 322,286 +0.05(+0.10%)
Mar 19, 2014 52.39 53.00 52.13 52.44 447,682 -0.01(-0.02%)
Mar 18, 2014 51.87 52.91 51.87 52.45 609,866 +0.62(+1.20%)
Mar 17, 2014 51.58 52.02 51.40 51.83 347,480 +0.57(+1.11%)
Mar 14, 2014 51.11 51.50 50.90 51.26 582,739 +0.00(+0.00%)
Mar 13, 2014 52.79 53.11 50.97 51.26 717,831 -1.49(-2.82%)
Mar 12, 2014 51.49 52.79 51.41 52.75 555,898 +0.80(+1.54%)
Mar 11, 2014 52.61 52.91 51.67 51.95 626,144 -0.72(-1.37%)
Mar 10, 2014 53.30 53.44 52.61 52.67 594,111 -1.06(-1.97%)
Mar 07, 2014 54.26 54.66 53.52 53.73 349,634 -0.38(-0.70%)
Mar 06, 2014 54.83 55.20 54.00 54.11 425,629 -0.52(-0.95%)
Mar 05, 2014 55.04 55.51 54.41 54.63 385,336 -0.53(-0.96%)
Mar 04, 2014 55.00 55.92 54.78 55.16 550,156 +0.62(+1.14%)
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.