$82.86 -3.12 (%) LifePoint Health Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPNT historical data

Date Open High Low Close Volume
7/31/201585.0985.0981.5882.86825,889
7/30/201584.9486.3484.4685.98378,524
7/29/201583.8285.6183.1085.54300,273
7/28/201583.0884.6582.1884.02269,177
7/27/201583.6483.6482.7683.09179,447
7/24/201584.4584.8183.6383.91152,736
7/23/201585.1985.6684.5284.89151,702
7/22/201584.5085.3084.3384.75195,787
7/21/201585.5285.5283.8284.52198,726
7/20/201585.4985.8785.1685.18194,956
7/17/201586.6886.6885.1485.60201,422
7/16/201587.4087.4485.8486.39410,776
7/15/201588.0788.1887.0487.68213,062
7/14/201587.4188.1887.2587.76160,652
7/13/201586.9087.5586.1987.24251,807
7/10/201586.3387.1186.0686.65266,627
7/9/201586.4587.0585.4885.59203,109
7/8/201585.9386.3985.2185.70311,275
7/7/201587.1187.1185.3286.31417,799
7/6/201586.6587.6786.3686.89838,766
7/2/201587.3287.5886.6687.36337,829
7/1/201587.5187.7886.6687.21415,098
6/30/201586.5786.9985.8886.95524,453
6/29/201584.5186.4183.6086.10901,475
6/26/201585.4085.6183.7683.891,432,925
6/25/201577.9484.3976.6283.402,127,774
6/24/201578.9378.9777.2677.48360,615
6/23/201578.0779.2777.9378.73432,147
6/22/201577.9178.3877.3177.66212,512
6/19/201576.6877.6276.1477.17322,441
6/18/201575.7176.8675.2576.46245,846
6/17/201575.4576.0774.9875.68188,847
6/16/201575.2875.5874.6674.92202,399
6/15/201574.2075.3773.6375.22226,604
6/12/201575.6675.9774.8374.86142,208
6/11/201575.5476.0575.0375.89257,096
6/10/201573.8475.3073.7575.18299,759
6/9/201573.6974.0873.3573.65182,200
6/8/201574.5274.9773.4273.45160,196
6/5/201574.5875.2473.1674.44359,900
6/4/201573.8374.1673.2373.39175,462
6/3/201574.7174.7173.9774.17254,924
6/2/201575.0575.2174.3974.40192,247
6/1/201575.4675.7774.6675.25279,826
5/29/201575.6476.2474.7075.29294,450
5/28/201576.5776.8475.3375.78218,664
5/27/201575.5676.7775.2776.41338,627
5/26/201575.7276.2175.3775.64231,448
5/22/201575.6076.6375.3276.15231,437
5/21/201575.8576.1675.4375.77222,177
5/20/201576.1276.5275.3675.90265,871
5/19/201575.1676.3874.8375.83332,788
5/18/201572.8875.0072.8874.93253,653
5/15/201573.4873.4872.5373.18180,021
5/14/201573.4873.7272.6873.26194,992
5/13/201572.3073.4071.8572.85472,847
5/12/201573.0173.1771.6471.86246,170
5/11/201572.6373.5972.5673.09304,786
5/8/201572.7273.1372.2172.53223,262
5/7/201569.7572.3569.6771.88530,990
5/6/201570.8771.2969.2169.70793,569
5/5/201571.9073.1670.6070.97649,528
5/4/201571.2573.1770.8772.76749,788
5/1/201573.5076.9070.0971.441,033,319
4/30/201575.4176.5274.2674.88432,047
4/29/201576.1976.9975.1576.01205,153
4/28/201576.4777.3074.5476.91310,842
4/27/201578.1278.1276.3376.55254,586
4/24/201577.9578.2377.3377.91215,969
4/23/201576.7677.9076.5077.75259,672
4/22/201576.8977.0575.9976.96159,775
4/21/201576.5077.3075.6477.00342,037
4/20/201575.9376.4075.0675.96147,555
4/17/201574.4475.5873.6675.49334,808
4/16/201574.7175.5574.4674.81210,190
4/15/201575.3476.2374.3475.07249,679
4/14/201575.2175.2173.5874.60298,456
4/13/201574.8975.6274.8975.12131,528
4/10/201574.7775.3074.5574.96180,200
4/9/201574.8775.4074.5074.84242,900
4/8/201576.7276.7274.4475.02205,405
4/7/201575.3176.0074.4874.57178,757
4/6/201573.5175.3773.5175.25518,777
4/2/201572.7874.5972.5974.06335,588
4/1/201573.3373.5670.5372.99475,150
3/31/201573.9974.4773.0173.45270,779
3/30/201574.4774.8174.0074.31184,639
3/27/201574.0974.4873.4173.71205,204
3/26/201573.3574.3872.8073.85352,932
3/25/201576.7577.2474.5874.65286,951
3/24/201577.3677.3675.8776.41239,829
3/23/201575.9477.8475.8677.60411,123
3/20/201576.0976.3075.0675.66419,989
3/19/201574.5975.9974.5975.89187,611
3/18/201574.2975.2473.9475.15279,177
3/17/201574.1074.8073.2274.66238,981
3/16/201573.6174.6073.0674.23320,489
3/13/201573.7574.4872.9073.01269,366
3/12/201573.9774.5473.3774.40596,837
3/11/201571.7273.7271.4073.50423,531
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!