LIFEPOINT HOSPITALS $51.53

down -0.75


17/6/2013 04:17 PM  |  NASDAQ : LPNT  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

LPNT historical data

Date Open High Low Close Volume
6/17/2013 52.66 52.77 51.31 51.53 3074
6/14/2013 52.57 52.87 52.04 52.28 6314
6/13/2013 51.80 53.29 51.46 53.07 4196
6/12/2013 52.12 52.22 51.35 51.67 2809
6/11/2013 51.73 52.63 51.36 51.67 4842
6/10/2013 52.09 52.62 51.34 52.15 5555
6/7/2013 51.49 51.99 50.89 51.77 2867
6/6/2013 49.41 51.12 48.85 51.02 6187
6/5/2013 49.21 49.24 48.24 48.64 6076
6/4/2013 49.89 50.25 48.99 49.40 2954
6/3/2013 49.87 49.87 48.93 49.76 2081
5/31/2013 49.43 50.18 49.28 49.73 2762
5/30/2013 48.17 49.84 48.17 49.64 2270
5/29/2013 48.69 48.92 47.75 48.18 1404
5/28/2013 48.57 49.19 48.54 49.05 2283
5/24/2013 47.77 48.31 47.52 48.11 1642
5/23/2013 47.24 48.13 46.79 48.09 5194
5/22/2013 47.49 48.22 47.29 47.54 3082
5/21/2013 47.48 47.48 47.13 47.29 2912
5/20/2013 47.30 47.50 47.12 47.31 2651
5/17/2013 47.39 47.50 47.13 47.38 2936
5/16/2013 47.70 47.86 47.12 47.26 1081
5/15/2013 47.56 47.77 47.34 47.68 1094
5/14/2013 47.58 47.86 47.47 47.75 1301
5/13/2013 47.97 47.97 47.43 47.63 1106
5/10/2013 47.71 48.24 47.36 47.95 667
5/9/2013 48.10 48.24 47.25 47.67 2425
5/8/2013 47.56 48.10 46.66 48.09 1983
5/7/2013 47.50 47.88 47.22 47.41 3499
5/6/2013 47.64 47.89 47.37 47.59 1706
5/3/2013 48.30 48.37 47.55 47.61 1906
5/2/2013 47.01 48.01 46.78 47.89 2435
5/1/2013 48.05 48.13 46.49 46.82 4328
4/30/2013 47.72 48.16 47.45 48.00 4033
4/29/2013 47.73 49.78 47.25 47.62 10904
4/26/2013 44.50 46.87 44.38 45.31 2653
4/25/2013 45.02 45.09 44.31 44.38 3099
4/24/2013 44.60 45.06 44.37 44.83 2540
4/23/2013 44.54 44.98 44.00 44.67 5328
4/22/2013 44.72 44.72 43.76 44.25 2571
4/19/2013 44.37 44.84 44.02 44.64 1823
4/18/2013 44.40 44.52 43.13 44.33 6845
4/17/2013 45.49 45.53 44.06 44.28 4686
4/16/2013 44.90 45.83 44.18 45.72 4770
4/15/2013 46.04 46.17 44.72 45.11 4149
4/12/2013 45.99 46.64 45.73 46.26 3733
4/11/2013 44.52 46.10 44.51 46.09 6489
4/10/2013 45.40 45.88 44.26 44.59 11208
4/9/2013 46.72 46.88 45.52 46.14 3982
4/8/2013 46.76 46.79 46.15 46.72 2476
4/5/2013 46.08 46.47 45.69 46.34 3056
4/4/2013 46.78 47.12 45.97 46.42 3572
4/3/2013 48.09 48.09 46.19 46.56 7954
4/2/2013 49.00 49.19 47.84 47.98 3962
4/1/2013 48.56 48.83 47.92 48.38 2634
3/28/2013 48.64 48.79 48.20 48.46 2220
3/27/2013 48.38 48.64 48.09 48.50 1594
3/26/2013 47.97 48.46 47.89 48.43 2314
3/25/2013 48.08 48.61 47.80 47.86 3238
3/22/2013 47.49 47.84 47.32 47.68 1987
3/21/2013 46.67 47.73 46.63 47.19 4950
3/20/2013 47.23 48.01 47.23 47.68 3271
3/19/2013 47.15 47.65 46.88 47.16 1900
3/18/2013 46.90 47.67 46.46 47.09 3371
3/15/2013 46.88 47.17 46.65 47.10 9160
3/14/2013 46.58 47.01 46.44 46.83 1842
3/13/2013 46.55 46.82 46.08 46.33 4178
3/12/2013 46.25 46.88 46.08 46.59 5273
3/11/2013 45.09 46.58 45.00 46.56 4924
3/8/2013 45.04 45.58 44.89 45.16 3459
3/7/2013 44.86 45.53 44.53 44.84 2148
3/6/2013 44.59 44.83 44.37 44.74 3873
3/5/2013 43.90 45.14 43.67 44.52 3735
3/4/2013 44.03 44.25 43.34 43.72 3707
3/1/2013 43.93 44.40 43.55 44.09 6932
2/28/2013 43.57 44.32 43.50 44.09 3655
2/27/2013 42.99 43.86 42.90 43.65 2902
2/26/2013 43.27 43.27 42.51 42.98 2105
2/25/2013 44.00 44.28 42.93 43.06 4328
2/22/2013 43.67 44.13 43.40 43.91 2375
2/21/2013 43.69 43.97 43.36 43.52 4119
2/20/2013 44.81 45.63 43.82 43.86 4199
2/19/2013 42.66 44.90 42.12 44.86 4340
2/15/2013 44.23 46.25 42.47 44.34 13886
2/14/2013 43.62 44.30 43.22 44.21 5748
2/13/2013 43.16 43.69 42.96 43.64 4036
2/12/2013 43.73 43.86 43.18 43.32 2805
2/11/2013 44.08 44.17 43.56 43.79 1041
2/8/2013 43.59 44.45 43.54 44.16 1717
2/7/2013 43.58 43.98 43.14 43.48 3208
2/6/2013 43.13 43.64 43.13 43.50 1457
2/5/2013 43.20 44.00 42.87 43.25 1818
2/4/2013 43.59 43.96 43.05 43.10 1658
2/1/2013 43.99 43.99 43.32 43.92 3061
1/31/2013 43.05 43.76 42.72 43.71 3642
1/30/2013 42.86 43.37 42.63 42.98 1800
1/29/2013 43.50 43.61 42.70 42.81 3026
1/28/2013 43.11 43.47 42.77 43.42 4047
1/25/2013 42.73 43.07 42.51 43.07 1077
1/24/2013 41.86 42.53 41.86 42.48 6119
Marketplace
Trading Center