$76.15 +0.38 (%) LifePoint Health Inc - NASDAQ

May. 22, 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
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
4/9/201574.8775.4074.5074.84242,900
4/8/201576.7276.7274.4475.02205,405
4/7/201575.3176.0074.4874.57178,757
4/6/201573.5175.3773.5175.25518,777
4/2/201572.7874.5972.5974.06335,588
4/1/201573.3373.5670.5372.99475,150
3/31/201573.9974.4773.0173.45270,779
3/30/201574.4774.8174.0074.31184,639
3/27/201574.0974.4873.4173.71205,204
3/26/201573.3574.3872.8073.85352,932
3/25/201576.7577.2474.5874.65286,951
3/24/201577.3677.3675.8776.41239,829
3/23/201575.9477.8475.8677.60411,123
3/20/201576.0976.3075.0675.66419,989
3/19/201574.5975.9974.5975.89187,611
3/18/201574.2975.2473.9475.15279,177
3/17/201574.1074.8073.2274.66238,981
3/16/201573.6174.6073.0674.23320,489
3/13/201573.7574.4872.9073.01269,366
3/12/201573.9774.5473.3774.40596,837
3/11/201571.7273.7271.4073.50423,531
3/10/201571.5872.2670.8971.86285,551
3/9/201572.5373.1171.7772.06275,944
3/6/201572.8873.6572.2372.38460,865
3/5/201574.2574.3572.7073.20288,655
3/4/201571.0774.4970.5374.07640,138
3/3/201572.0873.1571.0071.47464,216
3/2/201571.7174.0771.7172.57344,633
2/27/201571.8672.6071.3471.96367,817
2/26/201570.8072.3570.4072.10214,820
2/25/201570.5271.0569.7670.96176,608
2/24/201570.8972.1470.1970.32356,885
2/23/201570.2171.1370.2171.00301,921
2/20/201569.6170.4469.2070.18325,374
2/19/201569.4970.1569.3769.63268,969
2/18/201570.1370.5068.9969.62378,767
2/17/201569.3370.3568.4270.32442,652
2/13/201569.5170.4368.4469.04379,454
2/12/201566.6271.0466.6269.10770,931
2/11/201568.2369.7568.2369.75420,884
2/10/201567.4368.9667.0968.59286,429
2/9/201567.2167.5666.5766.75316,469
2/6/201567.9368.7967.0167.33320,420
2/5/201567.7268.3967.2167.70301,252
2/4/201567.7668.2967.2367.71240,315
2/3/201565.4867.9964.9367.96500,576
2/2/201566.5766.5764.5265.83754,824
1/30/201567.7768.0965.0165.24499,085
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center