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 31, 2016 66.74 66.96 65.53 66.29 288,426 -0.15(-0.23%)
May 27, 2016 65.88 66.44 66.44 66.44 305,200 +0.41(+0.62%)
May 26, 2016 67.19 67.45 65.65 66.03 326,034 -1.10(-1.64%)
May 25, 2016 66.94 67.62 66.94 67.13 285,995 +0.37(+0.55%)
May 24, 2016 65.75 67.14 65.42 66.76 368,029 +1.24(+1.89%)
May 23, 2016 65.96 65.96 64.74 65.52 329,043 -0.78(-1.18%)
May 20, 2016 65.36 66.31 65.02 66.30 380,744 +1.08(+1.66%)
May 19, 2016 64.94 66.17 64.27 65.22 559,550 -0.27(-0.41%)
May 18, 2016 65.88 66.60 65.36 65.49 493,083 -0.64(-0.97%)
May 17, 2016 66.26 67.84 65.86 66.13 375,680 -0.54(-0.81%)
May 16, 2016 65.80 66.89 65.61 66.67 364,544 +1.05(+1.60%)
May 13, 2016 64.93 66.02 64.93 65.62 429,921 +0.30(+0.46%)
May 12, 2016 67.70 67.92 65.00 65.32 639,742 -2.24(-3.32%)
May 11, 2016 67.99 68.78 67.43 67.56 309,395 -0.59(-0.87%)
May 10, 2016 67.87 68.34 66.01 68.15 430,247 +0.86(+1.28%)
May 09, 2016 66.41 67.54 65.86 67.29 403,053 +0.91(+1.37%)
May 06, 2016 66.51 67.19 65.38 66.38 348,700 -0.39(-0.58%)
May 05, 2016 66.71 67.18 66.35 66.77 298,641 +0.24(+0.36%)
May 04, 2016 67.31 69.26 66.29 66.53 387,725 -1.19(-1.76%)
May 03, 2016 66.00 68.25 65.39 67.72 422,405 +0.72(+1.07%)
May 02, 2016 67.13 67.86 65.02 67.00 674,160 -0.56(-0.83%)
Apr 29, 2016 70.04 70.25 66.42 67.56 848,936 -5.57(-7.62%)
Apr 28, 2016 73.49 75.70 72.92 73.13 316,508 -0.61(-0.83%)
Apr 27, 2016 72.76 73.93 72.42 73.74 220,828 +0.84(+1.15%)
Apr 26, 2016 72.25 73.72 71.36 72.90 229,484 +0.98(+1.36%)
Apr 25, 2016 72.38 72.68 71.25 71.92 329,341 -0.94(-1.29%)
Apr 22, 2016 72.37 73.51 72.16 72.86 234,284 +0.73(+1.01%)
Apr 21, 2016 72.47 73.25 71.81 72.13 275,621 -0.08(-0.11%)
Apr 20, 2016 71.21 72.91 70.41 72.21 232,348 +1.32(+1.86%)
Apr 19, 2016 71.87 72.31 70.72 70.89 288,290 -0.40(-0.56%)
Apr 18, 2016 70.60 71.46 70.11 71.29 239,224 +0.42(+0.59%)
Apr 15, 2016 71.18 71.62 69.50 70.87 428,827 -0.22(-0.31%)
Apr 14, 2016 71.21 71.98 70.64 71.09 298,505 -0.08(-0.11%)
Apr 13, 2016 69.61 71.48 68.95 71.17 280,606 +2.20(+3.19%)
Apr 12, 2016 68.20 69.30 68.18 68.97 222,022 +0.92(+1.35%)
Apr 11, 2016 69.58 69.71 67.71 68.05 258,846 -0.88(-1.28%)
Apr 08, 2016 68.72 69.24 68.15 68.93 253,321 +0.51(+0.75%)
Apr 07, 2016 68.32 68.76 67.60 68.42 243,388 -0.33(-0.48%)
Apr 06, 2016 67.86 68.79 67.75 68.75 232,817 +0.75(+1.10%)
Apr 05, 2016 67.69 68.52 67.28 68.00 297,875 -0.39(-0.57%)
Apr 04, 2016 69.38 70.98 67.65 68.39 326,437 -0.77(-1.11%)
Apr 01, 2016 69.01 69.41 68.09 69.16 343,007 -0.09(-0.13%)
Mar 31, 2016 69.41 70.03 68.69 69.25 335,518 -0.24(-0.35%)
Mar 30, 2016 68.85 70.05 67.85 69.49 538,792 +0.67(+0.97%)
Mar 29, 2016 66.12 68.90 66.12 68.82 436,072 +2.72(+4.11%)
Mar 28, 2016 66.00 66.84 64.93 66.10 415,858 +0.50(+0.76%)
Mar 24, 2016 66.05 65.60 65.60 65.60 461,000 -0.99(-1.49%)
Mar 23, 2016 66.60 67.96 65.84 66.59 454,750 +0.03(+0.05%)
Mar 22, 2016 65.64 67.19 64.68 66.56 318,899 +0.42(+0.64%)
Mar 21, 2016 66.30 67.06 65.27 66.14 286,407 -0.14(-0.21%)
Mar 18, 2016 64.21 66.48 64.12 66.28 623,279 +1.83(+2.84%)
Mar 17, 2016 65.07 65.14 63.86 64.45 359,538 -0.55(-0.85%)
Mar 16, 2016 63.83 65.06 63.30 65.00 476,544 +1.51(+2.38%)
Mar 15, 2016 64.63 64.84 62.96 63.49 379,352 -1.64(-2.52%)
Mar 14, 2016 65.55 65.80 64.84 65.13 275,143 -0.70(-1.06%)
Mar 11, 2016 63.97 66.03 63.52 65.83 328,738 +2.30(+3.62%)
Mar 10, 2016 64.68 65.77 63.05 63.53 459,686 -0.91(-1.41%)
Mar 09, 2016 64.22 64.87 62.67 64.44 474,782 +0.72(+1.13%)
Mar 08, 2016 64.37 64.68 63.40 63.72 333,035 -1.11(-1.71%)
Mar 07, 2016 65.08 66.38 64.62 64.83 533,897 -0.84(-1.28%)
Mar 04, 2016 66.27 66.77 64.80 65.67 467,170 -0.23(-0.35%)
Mar 03, 2016 64.00 66.48 62.98 65.90 397,783 +1.65(+2.57%)
Mar 02, 2016 63.69 64.28 62.98 64.25 292,300 +0.49(+0.77%)
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.