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 (%)
Dec 31, 2014 73.68 71.91 71.91 71.91 305,500 -1.66(-2.26%)
Dec 30, 2014 73.46 74.04 73.28 73.57 137,459 -0.22(-0.30%)
Dec 29, 2014 74.15 74.61 73.44 73.79 210,594 -0.26(-0.35%)
Dec 26, 2014 74.25 74.76 73.93 74.05 165,971 -0.30(-0.40%)
Dec 24, 2014 73.02 74.35 74.35 74.35 250,100 +1.57(+2.16%)
Dec 23, 2014 72.51 72.89 71.59 72.78 363,962 +0.79(+1.10%)
Dec 22, 2014 72.05 72.61 71.67 71.99 220,083 +0.14(+0.19%)
Dec 19, 2014 72.29 73.05 71.41 71.85 567,991 -0.35(-0.48%)
Dec 18, 2014 70.76 72.22 70.19 72.20 367,668 +2.85(+4.11%)
Dec 17, 2014 68.91 69.45 68.13 69.35 324,129 +0.73(+1.06%)
Dec 16, 2014 69.53 70.30 68.55 68.62 300,050 -1.44(-2.06%)
Dec 15, 2014 70.95 71.00 68.83 70.06 312,431 -0.40(-0.57%)
Dec 12, 2014 72.12 73.42 70.24 70.46 402,766 -2.04(-2.81%)
Dec 11, 2014 72.27 73.33 72.00 72.50 320,796 +0.50(+0.69%)
Dec 10, 2014 72.52 72.69 71.24 72.00 457,327 -0.71(-0.98%)
Dec 09, 2014 71.94 72.83 71.01 72.71 423,994 +0.53(+0.73%)
Dec 08, 2014 71.66 73.06 71.19 72.18 469,340 +0.40(+0.56%)
Dec 05, 2014 70.17 71.91 70.07 71.78 428,671 +1.88(+2.69%)
Dec 04, 2014 69.49 70.42 69.16 69.90 370,875 +0.45(+0.65%)
Dec 03, 2014 68.10 69.71 68.10 69.45 295,517 +1.15(+1.68%)
Dec 02, 2014 68.26 68.90 67.85 68.30 265,831 +0.14(+0.21%)
Dec 01, 2014 68.96 69.48 68.02 68.16 276,134 -1.03(-1.49%)
Nov 28, 2014 68.50 69.83 68.18 69.19 170,331 +0.60(+0.87%)
Nov 26, 2014 68.59 68.59 68.59 68.59 171,100 -0.10(-0.15%)
Nov 25, 2014 68.19 68.84 67.63 68.69 260,359 +0.38(+0.56%)
Nov 24, 2014 68.82 69.26 68.11 68.31 379,438 -0.11(-0.16%)
Nov 21, 2014 68.77 69.46 68.15 68.42 458,609 +0.16(+0.23%)
Nov 20, 2014 66.30 68.38 66.30 68.26 458,873 +1.23(+1.83%)
Nov 19, 2014 67.29 67.58 66.70 67.03 397,543 -0.34(-0.50%)
Nov 18, 2014 66.28 68.28 66.28 67.37 518,377 +0.98(+1.48%)
Nov 17, 2014 64.54 66.81 64.42 66.39 619,554 +1.92(+2.98%)
Nov 14, 2014 64.08 64.57 63.75 64.47 636,087 +0.22(+0.34%)
Nov 13, 2014 64.44 64.86 63.87 64.25 586,407 -0.31(-0.48%)
Nov 12, 2014 65.30 65.73 64.12 64.56 897,055 -1.38(-2.09%)
Nov 11, 2014 65.75 66.34 65.49 65.94 446,327 +0.14(+0.21%)
Nov 10, 2014 65.79 66.90 65.49 65.80 611,191 +0.28(+0.43%)
Nov 07, 2014 68.91 69.24 64.83 65.52 1,621,936 -3.48(-5.04%)
Nov 06, 2014 68.36 69.08 68.32 69.00 362,137 +0.45(+0.66%)
Nov 05, 2014 68.80 69.69 67.10 68.55 795,791 +0.09(+0.13%)
Nov 04, 2014 70.42 71.02 67.95 68.46 662,827 -2.04(-2.89%)
Nov 03, 2014 70.00 71.95 69.42 70.50 519,094 +0.50(+0.71%)
Oct 31, 2014 69.62 70.42 68.00 70.00 643,029 +1.08(+1.57%)
Oct 30, 2014 68.79 69.37 68.45 68.92 497,144 -0.33(-0.48%)
Oct 29, 2014 69.94 70.46 68.73 69.25 468,831 -0.56(-0.80%)
Oct 28, 2014 69.65 70.11 68.42 69.81 426,385 +0.32(+0.45%)
Oct 27, 2014 70.45 70.30 69.02 69.49 646,180 -0.81(-1.15%)
Oct 24, 2014 71.44 71.44 68.00 70.30 1,190,485 -0.43(-0.61%)
Oct 23, 2014 70.11 71.56 69.12 70.73 634,690 +1.16(+1.67%)
Oct 22, 2014 70.61 71.00 69.46 69.57 312,985 -1.07(-1.51%)
Oct 21, 2014 68.50 70.96 68.29 70.64 471,280 +2.42(+3.55%)
Oct 20, 2014 67.34 68.25 66.50 68.22 604,560 +0.82(+1.22%)
Oct 17, 2014 67.83 68.18 67.05 67.40 385,510 +0.43(+0.64%)
Oct 16, 2014 67.85 69.41 65.61 66.97 1,079,920 +1.75(+2.68%)
Oct 15, 2014 65.98 66.19 62.95 65.22 979,448 -1.51(-2.26%)
Oct 14, 2014 67.80 68.28 66.05 66.73 430,543 -0.63(-0.94%)
Oct 13, 2014 67.30 69.19 67.25 67.36 543,339 -0.15(-0.22%)
Oct 10, 2014 68.02 69.10 67.43 67.51 275,903 -0.70(-1.03%)
Oct 09, 2014 70.36 70.67 68.16 68.21 313,334 -2.16(-3.07%)
Oct 08, 2014 69.92 70.45 68.83 70.37 435,754 +0.54(+0.77%)
Oct 07, 2014 69.08 70.68 68.48 69.83 398,392 +0.69(+1.00%)
Oct 06, 2014 70.55 70.74 69.05 69.14 272,700 -1.20(-1.71%)
Oct 03, 2014 69.41 70.80 68.82 70.34 527,079 +1.40(+2.03%)
Oct 02, 2014 68.21 69.06 67.05 68.94 491,620 +0.55(+0.80%)
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.