$55.05 +0.35 (%) LifePoint Health Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPNT historical data

Date Open High Low Close Volume
12/6/201654.7055.3554.3055.05375,393
12/5/201654.5554.8554.1554.70468,893
12/2/201654.9555.8554.2054.30555,044
12/1/201655.2556.0054.5554.80779,470
11/30/201655.7055.8054.8054.95375,497
11/29/201655.4056.1555.0555.40435,969
11/28/201656.6557.1055.5055.55341,665
11/25/201656.5056.9056.3056.55173,170
11/23/201655.5556.8055.1056.55425,822
11/22/201657.7057.7055.7056.00470,574
11/21/201657.4058.0557.2057.45374,558
11/18/201657.4557.7056.8557.25289,996
11/17/201655.9057.7055.9057.30364,379
11/16/201656.3056.8055.2055.95592,964
11/15/201655.4556.4054.4056.35575,557
11/14/201652.8556.1552.8555.00986,067
11/11/201654.0054.0050.6052.551,365,431
11/10/201653.3554.4553.2053.751,203,689
11/9/201651.5555.0051.5052.802,653,406
11/8/201660.4561.4559.7061.05578,141
11/7/201659.3561.3059.3560.55864,126
11/4/201656.5558.8056.2058.10637,940
11/3/201658.0058.9056.3856.65573,674
11/2/201658.1059.2557.7558.05500,918
11/1/201659.6560.2557.5558.20783,893
10/31/201660.0560.1059.3059.85778,170
10/28/201659.0061.2557.7559.351,679,759
10/27/201658.9060.0056.6056.801,002,307
10/26/201660.5560.9059.2559.85646,906
10/25/201661.0061.9560.6060.95372,453
10/24/201661.7062.0061.4061.75228,814
10/21/201661.4062.5060.4561.45237,595
10/20/201661.7562.3061.2361.60419,065
10/19/201661.5562.2060.8061.75374,293
10/18/201660.6062.1060.6061.65386,120
10/17/201660.7060.9059.7560.30347,239
10/14/201660.9061.1560.2560.50391,205
10/13/201659.3561.4058.6060.55510,302
10/12/201660.1060.4559.7059.80377,391
10/11/201660.1061.1559.4059.85374,501
10/10/201658.9060.6558.7560.35481,643
10/7/201659.1259.4858.4558.71416,974
10/6/201659.3859.3858.4359.09322,881
10/5/201658.8559.8258.6759.43785,201
10/4/201658.3159.0158.0058.49341,432
10/3/201659.2359.3657.6658.36511,545
9/30/201658.4759.5457.4559.23342,844
9/29/201658.5059.4557.8558.20397,165
9/28/201658.3959.0757.9358.91410,936
9/27/201658.1058.7257.7358.40241,989
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center