$68.14 -0.49 (%) Lifepoint Hospitals Inc - NASDAQ

Jan. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center