$66.44 +0.41 (%) LifePoint Health Inc - NASDAQ

May. 27, 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
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
5/4/201667.3169.2666.2966.53387,725
5/3/201666.0068.2565.4067.72422,405
5/2/201667.1367.8665.0267.00674,160
4/29/201670.0470.2566.4267.56848,936
4/28/201673.4975.7072.9373.13316,508
4/27/201672.7673.9372.4373.74220,828
4/26/201672.2573.7271.3672.90229,484
4/25/201672.3872.6871.2571.92329,341
4/22/201672.3773.5172.1672.86234,284
4/21/201672.4773.2571.8172.13275,621
4/20/201671.2172.9170.4172.21232,348
4/19/201671.8772.3170.7270.89288,290
4/18/201670.6071.4670.1171.29239,224
4/15/201671.1871.6369.5070.87428,827
4/14/201671.2171.9870.6471.09298,505
4/13/201669.6171.4868.9571.17280,606
4/12/201668.2069.3068.1868.97222,022
4/11/201669.5869.7167.7168.05258,846
4/8/201668.7269.2468.1568.93253,321
4/7/201668.3268.7667.6068.42243,388
4/6/201667.8668.7967.7568.75232,817
4/5/201667.6968.5267.2868.00297,875
4/4/201669.3870.9867.6568.39326,437
4/1/201669.0169.4168.0969.16343,007
3/31/201669.4170.0368.6969.25335,518
3/30/201668.8570.0567.8569.49538,792
3/29/201666.1268.9066.1268.82436,072
3/28/201666.0066.8464.9366.10415,858
3/24/201666.0566.9764.6765.60460,950
3/23/201666.6067.9665.8466.59454,750
3/22/201665.6467.1964.6866.56318,899
3/21/201666.3067.0665.2766.14286,407
3/18/201664.2166.4864.1366.28623,279
3/17/201665.0765.1463.8664.45359,538
3/16/201663.8365.0663.3065.00476,544
3/15/201664.6364.8462.9663.49379,352
3/14/201665.5565.8064.8465.13275,143
3/11/201663.9766.0363.5365.83328,738
3/10/201664.6865.7763.0563.53459,686
3/9/201664.2264.8762.6764.44474,782
3/8/201664.3764.6863.4063.72333,035
3/7/201665.0866.3864.6264.83533,897
3/4/201666.2766.7764.8065.67467,170
3/3/201664.0066.4962.9865.90397,783
3/2/201663.6964.2862.9864.25292,300
3/1/201663.3263.9362.0163.76390,747
2/29/201663.7464.0062.3162.36323,568
2/26/201662.9564.3962.0863.65786,051
2/25/201663.9764.8261.8162.44841,751
2/24/201662.5763.5061.3063.43397,954
2/23/201664.3864.7762.9763.00576,863
2/22/201660.5764.4860.3364.22658,639
2/19/201662.0063.4660.8961.16455,208
2/18/201663.3664.4362.0662.48688,070
2/17/201660.7263.9460.5563.46990,952
2/16/201661.7162.4358.2060.471,779,931
2/12/201666.2866.5163.2664.26843,236
2/11/201668.4168.8565.7865.92660,135
2/10/201667.8070.7667.8069.43375,474
2/9/201665.7068.2465.3367.20415,922
2/8/201667.5568.9265.1566.34393,602
2/5/201669.7870.4067.6268.61309,321
2/4/201669.4770.1568.4869.92262,757
2/3/201670.9471.1867.9869.78337,421
2/2/201671.1671.8369.8370.60295,474
2/1/201669.5472.3469.1071.65434,174
1/29/201667.0269.8467.0269.79431,504
1/28/201669.4469.6366.3066.95538,382
1/27/201669.0570.9168.1368.35272,393
1/26/201666.6769.6866.4169.43395,812
1/25/201666.7268.0266.2266.38306,634
1/22/201667.6168.4465.9366.98480,347
1/21/201667.8069.5865.9966.71345,115
1/20/201666.5768.5264.9467.78663,730
1/19/201670.1370.8067.8168.63348,828
1/15/201667.8969.4766.2669.39389,081
1/14/201667.2569.8566.9969.39432,322
1/13/201670.6471.4365.8367.32482,668
1/12/201671.6372.5069.0170.56647,717
1/11/201671.6173.5470.0370.38592,862
1/8/201670.1571.8969.7370.44585,511
1/7/201670.8371.6569.8170.08546,658
1/6/201672.1572.5970.9572.23414,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center