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 (%)
Apr 28, 2017 62.10 64.60 60.90 62.15 508,041 +1.40(+2.30%)
Apr 27, 2017 61.00 61.60 60.25 60.75 543,714 -0.30(-0.49%)
Apr 26, 2017 61.60 62.35 60.75 61.05 493,065 -0.45(-0.73%)
Apr 25, 2017 61.05 61.85 60.95 61.50 300,459 +0.55(+0.90%)
Apr 24, 2017 61.45 61.60 60.95 60.95 516,933 +0.10(+0.16%)
Apr 21, 2017 61.40 61.40 60.75 60.85 416,045 -0.70(-1.14%)
Apr 20, 2017 62.30 62.75 60.70 61.55 586,552 -0.60(-0.97%)
Apr 19, 2017 62.20 62.60 62.05 62.15 201,260 +0.00(+0.00%)
Apr 18, 2017 63.35 63.35 61.30 62.15 338,800 -1.38(-2.16%)
Apr 17, 2017 63.85 63.95 62.90 63.52 432,995 -0.43(-0.66%)
Apr 13, 2017 64.35 64.40 63.14 63.95 346,607 -0.40(-0.62%)
Apr 12, 2017 64.70 64.70 63.67 64.35 168,606 -0.20(-0.31%)
Apr 11, 2017 64.55 65.10 63.65 64.55 205,425 +0.05(+0.08%)
Apr 10, 2017 63.55 64.75 63.55 64.50 237,826 +1.00(+1.57%)
Apr 07, 2017 63.65 63.85 63.05 63.50 361,531 -0.35(-0.55%)
Apr 06, 2017 63.85 64.20 63.15 63.85 312,143 +0.20(+0.31%)
Apr 05, 2017 63.95 65.90 63.50 63.65 446,902 +0.05(+0.08%)
Apr 04, 2017 65.75 65.75 63.20 63.60 466,473 -2.20(-3.34%)
Apr 03, 2017 65.45 66.25 65.20 65.80 651,000 +0.30(+0.46%)
Mar 31, 2017 66.00 66.15 65.30 65.50 605,676 -0.65(-0.98%)
Mar 30, 2017 64.20 66.35 64.00 66.15 909,698 +2.05(+3.20%)
Mar 29, 2017 63.75 64.55 63.42 64.10 513,530 +0.20(+0.31%)
Mar 28, 2017 63.15 64.05 62.20 63.90 441,235 +0.80(+1.27%)
Mar 27, 2017 62.35 64.25 62.35 63.10 494,026 +1.05(+1.69%)
Mar 24, 2017 60.15 62.45 60.15 62.05 426,450 +2.10(+3.50%)
Mar 23, 2017 59.90 60.50 59.60 59.95 361,499 -0.10(-0.17%)
Mar 22, 2017 59.95 60.15 58.90 60.05 293,749 +0.05(+0.08%)
Mar 21, 2017 61.00 61.10 59.60 60.00 453,430 -0.85(-1.40%)
Mar 20, 2017 62.10 62.10 60.67 60.85 332,066 -1.25(-2.01%)
Mar 17, 2017 62.05 62.40 61.65 62.10 320,141 +0.00(+0.00%)
Mar 16, 2017 62.70 62.70 61.85 62.10 250,857 -0.50(-0.80%)
Mar 15, 2017 62.20 63.00 61.90 62.60 428,071 +0.70(+1.13%)
Mar 14, 2017 62.65 62.95 61.45 61.90 262,263 -0.95(-1.51%)
Mar 13, 2017 63.70 64.75 62.30 62.85 265,087 -0.75(-1.18%)
Mar 10, 2017 64.95 65.00 63.05 63.60 377,244 -1.15(-1.78%)
Mar 09, 2017 64.35 65.35 64.25 64.75 394,113 +0.35(+0.54%)
Mar 08, 2017 64.45 65.45 64.35 64.40 256,189 -0.15(-0.23%)
Mar 07, 2017 64.45 64.90 63.76 64.55 412,741 -0.25(-0.39%)
Mar 06, 2017 64.85 65.00 64.20 64.80 337,764 +0.00(+0.00%)
Mar 03, 2017 63.55 65.05 62.95 64.80 368,017 +1.20(+1.89%)
Mar 02, 2017 64.05 64.40 63.45 63.60 630,129 -0.70(-1.09%)
Mar 01, 2017 64.60 64.90 63.50 64.30 547,220 +0.25(+0.39%)
Feb 28, 2017 64.20 64.25 63.65 64.05 459,446 -0.45(-0.70%)
Feb 27, 2017 64.05 64.75 63.85 64.50 482,075 +0.40(+0.62%)
Feb 24, 2017 63.75 64.55 63.70 64.10 393,228 -0.15(-0.23%)
Feb 23, 2017 65.00 65.00 64.00 64.25 490,611 -0.60(-0.93%)
Feb 22, 2017 65.20 65.50 64.35 64.85 338,827 -0.30(-0.46%)
Feb 21, 2017 64.25 66.10 64.05 65.15 631,365 +1.25(+1.96%)
Feb 17, 2017 63.90 63.90 63.90 0 +0.95(+1.51%)
Feb 16, 2017 63.80 64.10 62.65 62.95 551,319 -0.80(-1.25%)
Feb 15, 2017 62.50 64.25 62.50 63.75 649,510 +1.15(+1.84%)
Feb 14, 2017 61.90 62.65 61.30 62.60 370,180 +0.50(+0.81%)
Feb 13, 2017 61.35 62.25 61.30 62.10 307,227 +0.85(+1.39%)
Feb 10, 2017 61.45 61.60 60.75 61.25 169,281 -0.05(-0.08%)
Feb 09, 2017 60.30 61.55 60.30 61.30 298,523 +0.90(+1.49%)
Feb 08, 2017 60.15 60.95 59.85 60.40 255,516 +0.10(+0.17%)
Feb 07, 2017 60.60 61.50 59.80 60.30 257,552 -0.10(-0.17%)
Feb 06, 2017 60.65 61.25 60.15 60.40 274,282 -0.25(-0.41%)
Feb 03, 2017 59.30 60.70 58.65 60.65 384,375 +1.55(+2.62%)
Feb 02, 2017 59.20 59.40 58.55 59.10 533,286 -0.40(-0.67%)
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.