$78.13 -1.96 (%) LifePoint Health Inc - NASDAQ

Aug. 31, 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
8/31/201579.7280.3877.9278.13368,529
8/28/201580.1380.3479.1880.09237,710
8/27/201578.5480.9477.9380.37311,632
8/26/201577.9778.1775.9077.99411,452
8/25/201578.5979.7776.5276.64450,133
8/24/201577.0478.5574.8276.54836,525
8/21/201580.0980.6079.2079.89634,926
8/20/201581.4382.0380.2380.54451,163
8/19/201581.8782.3181.2481.99221,805
8/18/201581.7882.5581.3081.98344,021
8/17/201580.5981.9380.1081.75609,632
8/14/201581.4781.8279.9881.03659,560
8/13/201581.8082.5081.0781.71276,852
8/12/201580.2481.9179.3681.77387,776
8/11/201581.2381.9080.0680.79285,935
8/10/201581.7582.3481.4382.03453,640
8/7/201580.7181.8080.3481.54331,079
8/6/201581.2581.8579.8881.26561,423
8/5/201584.8286.9479.4681.251,368,046
8/4/201584.5585.8083.8384.60332,691
8/3/201582.9686.0682.6783.08443,247
7/31/201585.0985.0981.5882.86825,889
7/30/201584.9486.3484.4685.98378,524
7/29/201583.8285.6183.1085.54300,273
7/28/201583.0884.6582.1884.02269,177
7/27/201583.6483.6482.7683.09179,447
7/24/201584.4584.8183.6383.91152,736
7/23/201585.1985.6684.5284.89151,702
7/22/201584.5085.3084.3384.75195,787
7/21/201585.5285.5283.8284.52198,726
7/20/201585.4985.8785.1685.18194,956
7/17/201586.6886.6885.1485.60201,422
7/16/201587.4087.4485.8486.39410,776
7/15/201588.0788.1887.0487.68213,062
7/14/201587.4188.1887.2587.76160,652
7/13/201586.9087.5586.1987.24251,807
7/10/201586.3387.1186.0686.65266,627
7/9/201586.4587.0585.4885.59203,109
7/8/201585.9386.3985.2185.70311,275
7/7/201587.1187.1185.3286.31417,799
7/6/201586.6587.6786.3686.89838,766
7/2/201587.3287.5886.6687.36337,829
7/1/201587.5187.7886.6687.21415,098
6/30/201586.5786.9985.8886.95524,453
6/29/201584.5186.4183.6086.10901,475
6/26/201585.4085.6183.7683.891,432,925
6/25/201577.9484.3976.6283.402,127,774
6/24/201578.9378.9777.2677.48360,615
6/23/201578.0779.2777.9378.73432,147
6/22/201577.9178.3877.3177.66212,512
6/19/201576.6877.6276.1477.17322,441
6/18/201575.7176.8675.2576.46245,846
6/17/201575.4576.0774.9875.68188,847
6/16/201575.2875.5874.6674.92202,399
6/15/201574.2075.3773.6375.22226,604
6/12/201575.6675.9774.8374.86142,208
6/11/201575.5476.0575.0375.89257,096
6/10/201573.8475.3073.7575.18299,759
6/9/201573.6974.0873.3573.65182,200
6/8/201574.5274.9773.4273.45160,196
6/5/201574.5875.2473.1674.44359,900
6/4/201573.8374.1673.2373.39175,462
6/3/201574.7174.7173.9774.17254,924
6/2/201575.0575.2174.3974.40192,247
6/1/201575.4675.7774.6675.25279,826
5/29/201575.6476.2474.7075.29294,450
5/28/201576.5776.8475.3375.78218,664
5/27/201575.5676.7775.2776.41338,627
5/26/201575.7276.2175.3775.64231,448
5/22/201575.6076.6375.3276.15231,437
5/21/201575.8576.1675.4375.77222,177
5/20/201576.1276.5275.3675.90265,871
5/19/201575.1676.3874.8375.83332,788
5/18/201572.8875.0072.8874.93253,653
5/15/201573.4873.4872.5373.18180,021
5/14/201573.4873.7272.6873.26194,992
5/13/201572.3073.4071.8572.85472,847
5/12/201573.0173.1771.6471.86246,170
5/11/201572.6373.5972.5673.09304,786
5/8/201572.7273.1372.2172.53223,262
5/7/201569.7572.3569.6771.88530,990
5/6/201570.8771.2969.2169.70793,569
5/5/201571.9073.1670.6070.97649,528
5/4/201571.2573.1770.8772.76749,788
5/1/201573.5076.9070.0971.441,033,319
4/30/201575.4176.5274.2674.88432,047
4/29/201576.1976.9975.1576.01205,153
4/28/201576.4777.3074.5476.91310,842
4/27/201578.1278.1276.3376.55254,586
4/24/201577.9578.2377.3377.91215,969
4/23/201576.7677.9076.5077.75259,672
4/22/201576.8977.0575.9976.96159,775
4/21/201576.5077.3075.6477.00342,037
4/20/201575.9376.4075.0675.96147,555
4/17/201574.4475.5873.6675.49334,808
4/16/201574.7175.5574.4674.81210,190
4/15/201575.3476.2374.3475.07249,679
4/14/201575.2175.2173.5874.60298,456
4/13/201574.8975.6274.8975.12131,528
4/10/201574.7775.3074.5574.96180,200
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!