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, 2018 53.95 53.95 52.40 52.85 418,909 -1.05(-1.95%)
May 30, 2018 52.95 54.45 52.40 53.90 360,455 +1.15(+2.18%)
May 29, 2018 53.20 53.38 52.20 52.75 347,259 -0.50(-0.94%)
May 25, 2018 53.25 53.25 53.25 0 -0.10(-0.19%)
May 24, 2018 53.75 54.40 52.70 53.35 431,095 -0.30(-0.56%)
May 23, 2018 54.70 55.10 53.30 53.65 556,869 -1.40(-2.54%)
May 22, 2018 55.35 55.95 54.95 55.05 241,471 -0.35(-0.63%)
May 21, 2018 55.50 56.20 55.05 55.40 322,754 +0.15(+0.27%)
May 18, 2018 55.15 55.90 54.85 55.25 394,102 -0.10(-0.18%)
May 17, 2018 55.05 56.10 54.70 55.35 373,351 +0.25(+0.45%)
May 16, 2018 54.90 55.50 54.50 55.10 386,997 +0.10(+0.18%)
May 15, 2018 54.85 55.30 54.70 55.00 236,348 +0.05(+0.09%)
May 14, 2018 55.05 55.10 54.55 54.95 255,668 +0.20(+0.37%)
May 11, 2018 55.10 55.15 54.15 54.75 372,620 -0.45(-0.82%)
May 10, 2018 54.55 55.55 53.42 55.20 515,421 +0.70(+1.28%)
May 09, 2018 52.60 54.70 52.50 54.50 517,863 +1.95(+3.71%)
May 08, 2018 52.90 54.20 52.35 52.55 506,411 -1.15(-2.14%)
May 07, 2018 53.45 54.45 51.80 53.70 404,909 +0.75(+1.42%)
May 04, 2018 51.90 54.30 51.19 52.95 1,091,077 +2.30(+4.54%)
May 03, 2018 50.55 51.15 49.45 50.65 548,788 +0.05(+0.10%)
May 02, 2018 47.75 50.80 47.65 50.60 485,826 +2.90(+6.08%)
May 01, 2018 47.95 48.25 46.77 47.70 489,341 -0.20(-0.42%)
Apr 30, 2018 49.20 49.40 47.75 47.90 569,087 -1.05(-2.15%)
Apr 27, 2018 48.55 49.15 48.00 48.95 436,560 +0.45(+0.93%)
Apr 26, 2018 49.65 49.95 48.10 48.50 454,827 -1.80(-3.58%)
Apr 25, 2018 49.75 50.50 48.75 50.30 300,037 +0.70(+1.41%)
Apr 24, 2018 49.00 50.10 48.85 49.60 380,123 +0.85(+1.74%)
Apr 23, 2018 49.70 50.05 48.62 48.75 319,303 -0.90(-1.81%)
Apr 20, 2018 49.85 50.77 48.90 49.65 339,996 -0.40(-0.80%)
Apr 19, 2018 49.50 50.70 48.67 50.05 508,964 +0.55(+1.11%)
Apr 18, 2018 49.20 49.85 49.05 49.50 248,976 +0.55(+1.12%)
Apr 17, 2018 48.70 49.15 48.20 48.95 307,345 +0.45(+0.93%)
Apr 16, 2018 48.15 48.80 47.12 48.50 245,323 +0.45(+0.94%)
Apr 13, 2018 48.25 48.25 46.90 48.05 327,905 +0.15(+0.31%)
Apr 12, 2018 48.05 48.60 47.20 47.90 442,345 -0.40(-0.83%)
Apr 11, 2018 47.25 48.55 45.90 48.30 594,485 +0.90(+1.90%)
Apr 10, 2018 48.05 48.20 47.30 47.40 368,558 -0.05(-0.11%)
Apr 09, 2018 47.80 48.30 47.45 47.45 346,860 +0.10(+0.21%)
Apr 06, 2018 48.25 48.75 47.00 47.35 253,252 -1.25(-2.57%)
Apr 05, 2018 47.70 48.85 47.35 48.60 245,682 +1.20(+2.53%)
Apr 04, 2018 45.85 47.60 45.75 47.40 555,998 +1.05(+2.27%)
Apr 03, 2018 46.25 46.65 45.60 46.35 555,092 +0.25(+0.54%)
Apr 02, 2018 47.05 47.45 45.25 46.10 544,076 -0.90(-1.91%)
Mar 29, 2018 47.00 47.00 47.00 0 -0.80(-1.67%)
Mar 28, 2018 46.85 48.00 45.80 47.80 346,621 +0.90(+1.92%)
Mar 27, 2018 48.05 48.05 46.65 46.90 673,700 -1.25(-2.60%)
Mar 26, 2018 48.85 49.27 47.40 48.15 494,009 -0.10(-0.21%)
Mar 23, 2018 49.35 49.85 48.00 48.25 609,023 -1.40(-2.82%)
Mar 22, 2018 49.95 51.00 49.55 49.65 378,005 -0.60(-1.19%)
Mar 21, 2018 49.90 50.80 49.20 50.25 370,340 +0.30(+0.60%)
Mar 20, 2018 51.15 51.15 49.40 49.95 456,940 -1.10(-2.15%)
Mar 19, 2018 50.95 51.15 50.35 51.05 493,417 -0.05(-0.10%)
Mar 16, 2018 50.00 51.40 49.90 51.10 1,030,343 +1.70(+3.44%)
Mar 15, 2018 49.00 50.25 48.10 49.40 655,691 +2.10(+4.44%)
Mar 14, 2018 47.35 47.70 46.70 47.30 364,765 +0.15(+0.32%)
Mar 13, 2018 48.75 48.75 46.92 47.15 616,212 -1.50(-3.08%)
Mar 12, 2018 48.40 49.00 48.20 48.65 532,666 +0.30(+0.62%)
Mar 09, 2018 48.55 48.90 47.85 48.35 518,835 -0.05(-0.10%)
Mar 08, 2018 48.25 49.15 46.88 48.40 720,261 +0.20(+0.41%)
Mar 07, 2018 46.95 48.70 46.95 48.20 594,397 +0.80(+1.69%)
Mar 06, 2018 46.55 47.55 46.55 47.40 552,353 +0.75(+1.61%)
Mar 05, 2018 45.20 46.70 45.20 46.65 657,167 +0.35(+0.76%)
Mar 02, 2018 44.25 46.70 43.65 46.30 772,226 +1.65(+3.70%)
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.