Lifepoint Hospitals Inc $70.27

up +4.78


25/7/2014 04:00 PM  |  NASDAQ : LPNT  
Industries : Health Services / Hospitals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPNT historical data

Date Open High Low Close Volume
7/25/201475.5076.3067.5870.271,671,349
7/24/201464.5565.7364.1865.49727,820
7/23/201464.3364.7463.7564.48355,889
7/22/201464.1164.8662.4164.18852,524
7/21/201463.9764.0662.8763.74222,943
7/18/201463.8664.5463.3464.10337,346
7/17/201464.6565.4863.5063.66500,861
7/16/201465.2066.3764.6765.061,026,820
7/15/201461.6062.0361.2061.41286,589
7/14/201461.7461.7461.0561.46233,849
7/11/201461.3961.7360.8361.23192,570
7/10/201460.5461.6260.0461.33492,201
7/9/201461.4261.8261.0761.22403,608
7/8/201461.8761.8960.6961.41453,005
7/7/201462.9763.2361.9662.02249,063
7/3/201463.2463.7362.7963.06253,700
7/2/201463.0063.4162.5463.25407,743
7/1/201462.4563.6062.2163.10588,110
6/30/201462.4062.6161.6362.10714,926
6/27/201462.4263.3262.4262.56617,350
6/26/201463.3463.3761.8662.61858,430
6/25/201463.9764.5562.9863.48694,511
6/24/201465.3665.5064.1464.16255,104
6/23/201465.2566.0264.9965.27542,771
6/20/201464.2064.7864.2064.72588,106
6/19/201464.5364.6664.0764.32360,493
6/18/201464.4564.5364.0064.44328,178
6/17/201464.2664.9864.0064.32504,391
6/16/201464.5065.0763.8364.33268,960
6/13/201464.2564.6563.6164.38405,763
6/12/201464.4364.6163.6664.05315,212
6/11/201464.5164.8563.9664.38467,716
6/10/201464.6264.6663.7364.62409,439
6/9/201464.5264.8064.3064.50307,496
6/6/201464.0364.6963.8164.50440,589
6/5/201462.9764.3062.6664.10565,902
6/4/201462.3662.9762.0262.82465,227
6/3/201461.2362.5461.2362.35447,821
6/2/201461.0761.5660.7261.23300,873
5/30/201462.0463.0761.1461.24753,448
5/29/201460.8761.3560.5060.87519,521
5/28/201460.6261.5260.3960.661,444,877
5/27/201460.8761.0660.4160.77795,986
5/23/201459.4760.7259.1860.60565,218
5/22/201459.2559.9759.0259.30332,595
5/21/201458.6059.5358.5759.30459,349
5/20/201457.4158.4857.4158.30692,542
5/19/201457.3357.6856.9657.47671,495
5/16/201458.1458.1456.8957.28358,009
5/15/201458.0158.0257.1258.00522,557
5/14/201458.9258.9557.8958.00663,893
5/13/201459.2159.9259.0059.11771,349
5/12/201457.9159.1557.8059.011,232,435
5/9/201456.6157.7856.3757.611,675,959
5/8/201456.6357.5856.4156.551,508,025
5/7/201457.3657.8556.8156.971,728,210
5/6/201457.0057.8456.8957.031,363,955
5/5/201456.4857.0456.2756.97905,660
5/2/201456.5257.2556.3156.881,483,284
5/1/201456.4257.5455.9756.611,448,578
4/30/201456.4256.7255.1155.921,348,858
4/29/201456.7557.2555.7656.421,215,540
4/28/201457.1059.7155.6956.781,607,636
4/25/201454.1857.1354.1856.872,678,253
4/24/201453.4154.1353.1553.51697,496
4/23/201452.2553.1152.0553.09857,043
4/22/201451.8652.2451.5452.19504,984
4/21/201451.2751.7651.0151.67223,114
4/17/201451.1551.6850.5151.20440,426
4/16/201451.7652.1951.0051.27756,694
4/15/201452.5152.7651.1051.511,201,372
4/14/201452.5152.8852.0352.45520,759
4/11/201452.5553.2552.0452.13718,422
4/10/201453.4553.7552.6953.011,288,387
4/9/201452.9653.8152.8353.48887,169
4/8/201453.1153.3952.4352.92410,675
4/7/201454.0054.1152.4952.92635,450
4/4/201455.8256.3353.8453.991,199,046
4/3/201455.8056.1555.0855.551,058,407
4/2/201455.5156.5155.1755.621,153,494
4/1/201454.7555.6754.2555.63970,406
3/31/201454.2455.2653.8954.55787,342
3/28/201453.7354.5353.3453.90728,228
3/27/201452.9353.5752.4253.49510,577
3/26/201452.7753.8452.7552.90551,394
3/25/201452.4653.1052.0752.67368,202
3/24/201452.9453.3152.3052.36470,674
3/21/201452.8153.4952.7252.80560,635
3/20/201452.4552.8752.3552.49322,295
3/19/201452.3953.0052.1352.44447,682
3/18/201451.8752.9151.8752.45609,866
3/17/201451.5852.0251.4051.83347,480
3/14/201451.1151.5050.9051.26582,739
3/13/201452.7953.1150.9751.26717,831
3/12/201451.4952.7951.4152.75555,898
3/11/201452.6152.9151.6751.95626,144
3/10/201453.3053.4452.6152.67594,111
3/7/201454.2654.6653.5253.73349,634
3/6/201454.8355.2054.0054.11425,629
3/5/201455.0455.5154.4154.63385,336
Trading Center