$73.78 0.00 (%) Lifepoint Hospitals Inc - NASDAQ

Sep. 12, 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
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
7/30/201473.6874.0573.0273.47629,025
7/29/201473.1274.4872.4673.64784,872
7/28/201471.0073.0970.5372.891,147,937
7/25/201475.5076.3067.5870.271,671,349
7/24/201464.5565.7364.1865.49727,820
7/23/201464.3364.7463.7564.48355,889
7/22/201464.1164.8662.4164.18852,524
7/21/201463.9764.0662.8763.74222,943
7/18/201463.8664.5463.3464.10337,346
7/17/201464.6565.4863.5063.66500,861
7/16/201465.2066.3764.6765.061,026,820
7/15/201461.6062.0361.2061.41286,589
7/14/201461.7461.7461.0561.46233,849
7/11/201461.3961.7360.8361.23192,570
7/10/201460.5461.6260.0461.33492,201
7/9/201461.4261.8261.0761.22403,608
7/8/201461.8761.8960.6961.41453,005
7/7/201462.9763.2361.9662.02249,063
7/3/201463.2463.7362.7963.06253,700
7/2/201463.0063.4162.5463.25407,743
7/1/201462.4563.6062.2163.10588,110
6/30/201462.4062.6161.6362.10714,926
6/27/201462.4263.3262.4262.56617,350
6/26/201463.3463.3761.8662.61858,430
6/25/201463.9764.5562.9863.48694,511
6/24/201465.3665.5064.1464.16255,104
6/23/201465.2566.0264.9965.27542,771
6/20/201464.2064.7864.2064.72588,106
6/19/201464.5364.6664.0764.32360,493
6/18/201464.4564.5364.0064.44328,178
6/17/201464.2664.9864.0064.32504,391
6/16/201464.5065.0763.8364.33268,960
6/13/201464.2564.6563.6164.38405,763
6/12/201464.4364.6163.6664.05315,212
6/11/201464.5164.8563.9664.38467,716
6/10/201464.6264.6663.7364.62409,439
6/9/201464.5264.8064.3064.50307,496
6/6/201464.0364.6963.8164.50440,589
6/5/201462.9764.3062.6664.10565,902
6/4/201462.3662.9762.0262.82465,227
6/3/201461.2362.5461.2362.35447,821
6/2/201461.0761.5660.7261.23300,873
5/30/201462.0463.0761.1461.24753,448
5/29/201460.8761.3560.5060.87519,521
5/28/201460.6261.5260.3960.661,444,877
5/27/201460.8761.0660.4160.77795,986
5/23/201459.4760.7259.1860.60565,218
5/22/201459.2559.9759.0259.30332,595
5/21/201458.6059.5358.5759.30459,349
5/20/201457.4158.4857.4158.30692,542
5/19/201457.3357.6856.9657.47671,495
5/16/201458.1458.1456.8957.28358,009
5/15/201458.0158.0257.1258.00522,557
5/14/201458.9258.9557.8958.00663,893
5/13/201459.2159.9259.0059.11771,349
5/12/201457.9159.1557.8059.011,232,435
5/9/201456.6157.7856.3757.611,675,959
5/8/201456.6357.5856.4156.551,508,025
5/7/201457.3657.8556.8156.971,728,210
5/6/201457.0057.8456.8957.031,363,955
5/5/201456.4857.0456.2756.97905,660
5/2/201456.5257.2556.3156.881,483,284
5/1/201456.4257.5455.9756.611,448,578
4/30/201456.4256.7255.1155.921,348,858
4/29/201456.7557.2555.7656.421,215,540
4/28/201457.1059.7155.6956.781,607,636
4/25/201454.1857.1354.1856.872,678,253
4/24/201453.4154.1353.1553.51697,496
4/23/201452.2553.1152.0553.09857,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center