$58.14 -0.50 (%) LifePoint Health Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201658.6158.6157.5058.14329,179
9/23/201659.0359.7258.3058.64330,343
9/22/201658.0559.4357.5659.29372,326
9/21/201657.6758.3557.3757.95413,737
9/20/201658.0958.0957.3957.58341,942
9/19/201657.5658.4457.3257.64319,918
9/16/201656.5758.0056.4257.40711,665
9/15/201656.5757.0555.8356.77346,543
9/14/201657.7257.8356.3356.84407,017
9/13/201657.7158.0157.0957.52328,998
9/12/201658.1558.8257.3458.35446,867
9/9/201658.7259.1558.2258.25395,781
9/8/201659.3959.7558.5959.30379,893
9/7/201657.5259.5457.5259.44537,719
9/6/201657.4157.7556.4657.71519,273
9/2/201656.9657.9956.6057.72337,152
9/1/201656.6056.9255.9256.62578,832
8/31/201657.0057.0356.0056.60488,629
8/30/201656.1557.0956.1556.95370,264
8/29/201655.3556.6655.3556.38274,811
8/26/201655.5555.9255.0755.58479,560
8/25/201655.3555.9655.1655.32482,075
8/24/201656.2656.7255.1955.60457,833
8/23/201656.5157.3556.2956.32254,200
8/22/201656.0556.6755.7956.49401,261
8/19/201655.5956.1855.2256.07357,250
8/18/201655.8356.1355.3456.06816,775
8/17/201657.1157.3055.2055.68720,139
8/16/201658.4058.4056.8757.16656,583
8/15/201658.2358.7258.0858.41372,345
8/12/201657.5358.4257.4657.95355,383
8/11/201657.4658.1356.9157.57590,439
8/10/201658.4058.8057.4857.79334,854
8/9/201658.1759.0857.7358.40593,759
8/8/201658.4959.0458.0658.28357,429
8/5/201659.0459.0558.2058.34420,371
8/4/201659.0559.3358.2858.55500,447
8/3/201656.3559.0055.6558.92944,327
8/2/201657.0057.7255.3556.94967,421
8/1/201659.0159.3555.7057.301,776,914
7/29/201659.7459.7454.8259.183,048,717
7/28/201664.3664.6363.3064.011,051,898
7/27/201665.8865.8864.2264.83370,859
7/26/201665.7466.4564.9266.40288,986
7/25/201666.4366.8665.5865.78362,661
7/22/201666.2866.8665.0966.34305,222
7/21/201666.1267.4765.5666.22336,306
7/20/201665.9266.5965.7166.28325,810
7/19/201666.1866.3364.9765.71202,672
7/18/201665.8766.3265.6166.06215,003
7/15/201665.8466.1265.1665.60353,916
7/14/201667.3167.3165.4665.57348,768
7/13/201667.1067.4766.6166.71196,906
7/12/201667.3367.3366.3066.60432,154
7/11/201666.9167.2966.4166.73339,019
7/8/201665.4166.8665.4166.60252,184
7/7/201664.6065.7864.5664.95162,351
7/6/201663.9464.8663.3364.53380,932
7/5/201665.3765.3763.7563.96312,534
7/1/201665.5266.4465.3965.93240,844
6/30/201664.9165.4163.7365.37471,124
6/29/201664.5965.0864.2264.59388,926
6/28/201664.1765.1963.2163.87386,535
6/27/201665.0865.0862.9963.83496,281
6/24/201666.2267.8465.7065.72985,613
6/23/201668.0869.1167.8269.01240,578
6/22/201666.3968.4666.0667.63506,478
6/21/201666.0966.7465.5166.37249,935
6/20/201665.9767.0865.7265.83295,792
6/17/201665.6166.3564.8065.10365,684
6/16/201665.8166.0664.6265.71192,123
6/15/201667.5167.5866.0966.25221,681
6/14/201666.5567.2266.3867.09352,748
6/13/201669.3269.3266.7466.80263,795
6/10/201669.6570.0068.7969.29315,685
6/9/201670.5971.0070.3370.59262,255
6/8/201669.1071.0069.0570.98451,056
6/7/201668.5869.1168.3468.92360,913
6/6/201667.1968.8666.8068.63280,292
6/3/201667.6767.6766.6966.81224,859
6/2/201667.0267.9466.9867.93333,619
6/1/201665.8367.5565.8367.17288,216
5/31/201666.7466.9665.5366.29288,426
5/27/201665.8867.3465.8866.44305,235
5/26/201667.1967.4565.6566.03326,034
5/25/201666.9467.6266.9467.13285,995
5/24/201665.7567.1465.4266.76368,029
5/23/201665.9665.9664.7465.52329,043
5/20/201665.3666.3165.0266.30380,744
5/19/201664.9466.1764.2765.22559,550
5/18/201665.8866.6065.3665.49493,083
5/17/201666.2667.8465.8666.13375,680
5/16/201665.8066.8965.6166.67364,544
5/13/201664.9366.0264.9365.62429,921
5/12/201667.7067.9365.0065.32639,742
5/11/201667.9968.7867.4367.56309,395
5/10/201667.8768.3466.0168.15430,247
5/9/201666.4167.5465.8667.29403,053
5/6/201666.5167.1965.3866.38348,700
5/5/201666.7167.1866.3566.77298,641
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center