Lifepoint Hospitals Inc $51.20

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : LPNT  
Industries : Health Services / Hospitals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPNT historical data

Date Open High Low Close Volume
4/17/201451.1551.6850.5151.20440,426
4/16/201451.7652.1951.0051.27756,694
4/15/201452.5152.7651.1051.511,201,370
4/14/201452.5152.8852.0352.45520,759
4/11/201452.5553.2552.0452.13718,422
4/10/201453.4553.7552.6953.011,288,390
4/9/201452.9653.8152.8353.48887,169
4/8/201453.1153.3952.4352.92410,675
4/7/201454.0054.1152.4952.92635,450
4/4/201455.8256.3353.8453.991,199,050
4/3/201455.8056.1555.0855.551,058,410
4/2/201455.5156.5155.1755.621,153,490
4/1/201454.7555.6754.2555.63970,406
3/31/201454.2455.2653.8954.55787,342
3/28/201453.7354.5353.3453.90728,228
3/27/201452.9353.5752.4253.49510,577
3/26/201452.7753.8452.7552.90551,394
3/25/201452.4653.1052.0752.67368,202
3/24/201452.9453.3152.3052.36470,674
3/21/201452.8153.4952.7252.80560,635
3/20/201452.4552.8752.3552.49322,295
3/19/201452.3953.0052.1352.44447,682
3/18/201451.8752.9151.8752.45609,866
3/17/201451.5852.0251.4051.83347,480
3/14/201451.1151.5050.9051.26582,739
3/13/201452.7953.1150.9751.26717,831
3/12/201451.4952.7951.4152.75555,898
3/11/201452.6152.9151.6751.95626,144
3/10/201453.3053.4452.6152.67594,111
3/7/201454.2654.6653.5253.73349,634
3/6/201454.8355.2054.0054.11425,629
3/5/201455.0455.5154.4154.63385,336
3/4/201455.0055.9254.7855.16550,156
3/3/201453.9754.7053.5054.54466,023
2/28/201454.1455.4553.8854.25650,329
2/27/201453.6554.3753.6554.02354,102
2/26/201452.8254.3552.7453.68394,701
2/25/201452.7952.8652.4052.71361,039
2/24/201452.8253.4552.6752.90365,066
2/21/201453.4153.4952.6752.92315,808
2/20/201453.2353.7852.8953.24541,698
2/19/201453.4653.7752.9953.02327,141
2/18/201453.7653.9453.2053.421,057,080
2/14/201452.3554.6051.6753.60803,844
2/13/201452.6754.0052.6753.50597,181
2/12/201452.7653.3852.3952.82327,275
2/11/201452.3452.9551.6752.79228,479
2/10/201451.5352.5251.1952.39347,995
2/7/201451.4951.6250.9351.62277,890
2/6/201451.0951.4850.7551.27471,800
2/5/201451.0951.4350.1851.05193,822
2/4/201452.3354.1851.0051.15623,812
2/3/201454.7955.6752.1052.20974,296
1/31/201452.0553.4351.6853.01437,758
1/30/201452.2552.8451.8652.63398,786
1/29/201452.8353.2151.7751.87710,176
1/28/201453.5053.8152.8353.03476,686
1/27/201453.9253.9552.5353.35644,040
1/24/201454.6454.6453.5453.85334,282
1/23/201454.6655.3254.1554.95292,829
1/22/201455.2955.5854.6754.77306,078
1/21/201456.2856.7754.9255.26423,429
1/17/201455.9456.2655.8355.88243,380
1/16/201456.2756.4155.7656.10254,599
1/15/201455.9356.5555.8356.34304,879
1/14/201455.5656.1555.2155.93379,308
1/13/201456.1156.4555.2255.42305,404
1/10/201455.7456.1955.1756.09372,119
1/9/201455.4355.7455.0655.44272,282
1/8/201455.1456.2154.6355.36843,579
1/7/201453.5155.0753.2555.01431,437
1/6/201453.5153.8852.6953.17527,784
1/3/201452.8353.8352.5553.36422,473
1/2/201452.8253.5252.3052.78588,365
12/31/201352.7153.2752.4952.84324,047
12/30/201351.9652.9351.5952.54255,341
12/27/201351.7352.0051.5451.86177,500
12/26/201351.8852.0051.4651.76190,452
12/24/201351.1351.7850.8051.6985,564
12/23/201351.0051.8750.8551.20286,729
12/20/201350.2850.8549.9250.81587,505
12/19/201350.6850.6849.6550.34454,143
12/18/201350.9951.1850.4650.96256,340
12/17/201351.1351.1350.1550.88343,480
12/16/201350.7751.3450.6150.99318,250
12/13/201350.0450.8649.7250.70467,111
12/12/201350.0550.5749.2949.89449,612
12/11/201350.9550.9549.8150.00411,751
12/10/201351.0851.2550.6850.92270,535
12/9/201350.8151.3350.8051.12248,788
12/6/201351.2551.6950.9051.24216,600
12/5/201351.3451.4350.3951.18448,318
12/4/201351.1651.4450.6551.35265,634
12/3/201351.3551.4550.8951.45687,292
12/2/201351.2252.2651.1851.71296,159
11/29/201351.3951.7851.1551.23101,105
11/27/201351.6451.7151.1051.21240,903
11/26/201350.7551.7950.3951.49301,624
11/25/201351.1851.6250.5550.78240,255
11/22/201350.6951.3050.3251.21290,002
Trading Center