$71.85 -0.35 (%) Lifepoint Hospitals Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201472.2973.0571.4171.85567,991
12/18/201470.7672.2270.1972.20368,019
12/17/201468.9169.4568.1369.35324,129
12/16/201469.5370.3068.5568.62300,550
12/15/201470.9571.0068.8370.06312,431
12/12/201472.1273.4270.2470.46402,766
12/11/201472.2773.3372.0072.50320,796
12/10/201472.5272.6971.2472.00457,327
12/9/201471.9472.8371.0172.71423,994
12/8/201471.6673.0671.1972.18469,340
12/5/201470.1771.9170.0771.78428,671
12/4/201469.4970.4269.1669.90370,875
12/3/201468.1069.7168.1069.45295,517
12/2/201468.2668.9067.8568.30265,831
12/1/201468.9669.4968.0268.16276,134
11/28/201468.5069.8368.1869.19170,331
11/26/201468.5969.0468.1868.59171,129
11/25/201468.1968.8567.6368.70260,359
11/24/201468.8269.2668.1168.31379,438
11/21/201468.7769.4668.1568.42458,609
11/20/201466.3068.3866.3068.26458,873
11/19/201467.2967.5866.7067.03397,543
11/18/201466.2868.2866.2867.37518,377
11/17/201464.5466.8164.4266.39619,554
11/14/201464.0864.5763.7564.47636,087
11/13/201464.4464.8663.8764.25586,407
11/12/201465.3065.7364.1264.56897,055
11/11/201465.7566.3465.4965.94446,327
11/10/201465.7966.9065.4965.80611,191
11/7/201468.9169.2464.8365.521,621,936
11/6/201468.3669.0868.3269.00362,137
11/5/201468.8069.6967.1068.55795,791
11/4/201470.4271.0267.9568.46662,827
11/3/201470.0071.9569.4270.50519,094
10/31/201469.6270.4268.0070.00643,029
10/30/201468.7969.3768.4568.92497,144
10/29/201469.9470.4668.7369.25468,831
10/28/201469.6570.1268.4269.81426,385
10/27/201470.4570.5869.0269.49646,180
10/24/201471.4471.4468.0070.301,190,485
10/23/201470.1171.5669.1270.73634,690
10/22/201470.6171.0069.4669.57312,985
10/21/201468.5070.9668.2970.64471,280
10/20/201467.3468.2566.4268.22604,560
10/17/201467.8368.3167.0567.40385,510
10/16/201467.8569.4165.4066.971,079,920
10/15/201465.9866.1962.9565.22979,448
10/14/201467.8068.2866.0566.73430,543
10/13/201467.3069.1967.2567.36543,339
10/10/201468.0269.1067.4367.51275,903
10/9/201470.3670.6768.1668.21313,334
10/8/201469.9270.4668.8370.37435,754
10/7/201469.0870.6868.4869.83398,392
10/6/201470.5570.7469.0569.14272,700
10/3/201469.4170.8068.8270.34527,079
10/2/201468.2169.0667.0568.94491,620
10/1/201468.9869.0667.5368.39566,374
9/30/201470.2770.2769.0269.19373,559
9/29/201469.4571.0568.7870.34452,733
9/26/201470.9871.3669.6070.18413,116
9/25/201472.1372.4770.2770.91541,529
9/24/201472.0172.5271.4572.37396,422
9/23/201472.9273.3971.9271.98291,220
9/22/201474.0574.0573.1273.21335,702
9/19/201473.7974.2773.2673.85472,595
9/18/201473.6074.3573.3773.73239,227
9/17/201473.6673.9973.0873.44306,501
9/16/201472.8373.9372.8373.42250,450
9/15/201473.6274.0872.6672.83300,692
9/12/201474.3274.7873.3073.78375,493
9/11/201472.8374.7472.8374.63345,998
9/10/201473.1373.3072.1673.13259,545
9/9/201472.4373.9872.4372.90422,661
9/8/201471.1172.2570.9972.18409,604
9/5/201470.8071.5070.7271.00729,826
9/4/201474.3574.4570.9171.06871,257
9/3/201475.3975.6974.2674.32250,795
9/2/201474.7675.2073.8675.03407,355
8/29/201474.5075.9074.5074.80256,326
8/28/201474.3974.9374.0674.15255,599
8/27/201474.6175.0074.3174.65278,264
8/26/201474.4875.2474.4074.50321,427
8/25/201474.8975.4073.9474.40286,961
8/22/201474.4276.5074.2674.58437,738
8/21/201475.2175.2174.4574.46390,270
8/20/201475.0175.3274.2974.82293,558
8/19/201474.9675.6274.6974.99370,543
8/18/201474.1475.1873.6274.79287,402
8/15/201474.5674.5973.1073.70343,563
8/14/201473.7074.2573.4874.21277,883
8/13/201472.6873.8072.6873.53369,818
8/12/201472.3573.0671.8872.65455,493
8/11/201472.5173.0371.9472.28509,390
8/8/201472.7373.0271.4072.23501,482
8/7/201472.3873.5971.4372.67635,965
8/6/201471.9773.5871.7172.21589,604
8/5/201470.8772.4170.7772.33670,623
8/4/201470.9571.4670.4470.97586,652
8/1/201471.9573.1470.2270.88682,785
7/31/201473.0073.1171.6271.72538,993
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center