$73.85 0.00 (%) Lifepoint Hospitals Inc - NASDAQ

Mar. 26, 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
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
3/10/201571.5872.2670.8971.86285,551
3/9/201572.5373.1171.7772.06275,944
3/6/201572.8873.6572.2372.38460,865
3/5/201574.2574.3572.7073.20288,655
3/4/201571.0774.4970.5374.07640,138
3/3/201572.0873.1571.0071.47464,216
3/2/201571.7174.0771.7172.57344,633
2/27/201571.8672.6071.3471.96367,817
2/26/201570.8072.3570.4072.10214,820
2/25/201570.5271.0569.7670.96176,608
2/24/201570.8972.1470.1970.32356,885
2/23/201570.2171.1370.2171.00301,921
2/20/201569.6170.4469.2070.18325,374
2/19/201569.4970.1569.3769.63268,969
2/18/201570.1370.5068.9969.62378,767
2/17/201569.3370.3568.4270.32442,652
2/13/201569.5170.4368.4469.04379,454
2/12/201566.6271.0466.6269.10770,931
2/11/201568.2369.7568.2369.75420,884
2/10/201567.4368.9667.0968.59286,429
2/9/201567.2167.5666.5766.75316,469
2/6/201567.9368.7967.0167.33320,420
2/5/201567.7268.3967.2167.70301,252
2/4/201567.7668.2967.2367.71240,315
2/3/201565.4867.9964.9367.96500,576
2/2/201566.5766.5764.5265.83754,824
1/30/201567.7768.0965.0165.24499,085
1/29/201568.7569.2767.1168.14331,266
1/28/201569.6570.0068.5368.63422,685
1/27/201568.0669.4568.0669.11244,407
1/26/201568.2769.3267.0369.27541,528
1/23/201569.8170.0867.8967.98233,422
1/22/201568.7569.9768.0369.90263,324
1/21/201567.0768.9866.9468.26231,230
1/20/201568.8069.0267.1667.40562,863
1/16/201567.7869.0467.5868.89171,334
1/15/201568.5368.9067.6568.16378,349
1/14/201567.9268.5267.3368.44456,606
1/13/201568.6868.9967.0868.83623,264
1/12/201573.1473.9967.9868.51571,395
1/9/201572.6073.3972.1772.73303,334
1/8/201571.9773.0271.4772.49400,588
1/7/201570.1571.3669.8071.24288,696
1/6/201570.3870.7969.0669.55556,578
1/5/201570.9371.8369.6770.19455,947
1/2/201572.1073.1170.7671.55259,657
12/31/201473.6873.9871.8671.91305,535
12/30/201473.4674.0473.2873.57137,459
12/29/201474.1574.6173.4473.79210,594
12/26/201474.2574.7673.9374.05165,971
12/24/201473.0274.5072.7074.35250,092
12/23/201472.5172.8971.5972.78363,962
12/22/201472.0572.6171.6771.99220,083
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center