$69.43 +2.23 (%) LifePoint Health Inc - NASDAQ

Feb. 10, 2016 | 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
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
1/5/201672.9274.7072.0572.76352,021
1/4/201672.5172.8371.4772.71379,077
12/31/201573.8274.4073.1673.40218,723
12/30/201575.3975.9273.9174.10239,632
12/29/201574.2675.9474.2375.42345,256
12/28/201573.6474.4173.1273.89331,427
12/24/201573.7274.6073.7274.02138,824
12/23/201572.6274.3771.7673.84237,785
12/22/201572.1272.2270.4071.89354,096
12/21/201569.7472.0669.5871.97340,306
12/18/201569.2670.2868.8769.41775,530
12/17/201569.4370.4668.9269.67230,335
12/16/201570.0970.5768.4969.40319,084
12/15/201568.2669.6068.1169.28243,174
12/14/201569.6569.6566.4767.82455,235
12/11/201569.7670.3868.9769.57272,463
12/10/201569.3071.5069.3070.62293,440
12/9/201569.7271.7768.9269.40277,978
12/8/201569.0570.3368.3770.17288,930
12/7/201570.9671.3968.9169.42282,115
12/4/201570.6871.4670.0870.92345,846
12/3/201572.7373.1569.4670.75427,778
12/2/201573.3374.3572.2072.42290,136
12/1/201571.9473.5971.7273.50332,726
11/30/201572.8072.8871.2771.61319,144
11/27/201571.9573.0271.7672.51228,306
11/25/201572.2772.7071.4771.69308,857
11/24/201571.2272.6671.1272.09558,578
11/23/201569.5572.4969.5571.83645,395
11/20/201569.5570.5769.1169.87764,911
11/19/201572.4473.4068.6469.061,023,613
11/18/201573.0974.2972.2274.16401,590
11/17/201571.3372.8870.7672.69445,932
11/16/201569.5471.2069.3571.05429,483
11/13/201568.9670.4667.7169.51382,260
11/12/201570.2070.3069.1269.41419,343
11/11/201572.8772.8770.2470.49251,325
11/10/201571.4572.8871.0072.85376,929
11/9/201571.5472.1670.1771.85377,177
11/6/201570.4571.9169.7071.89457,301
11/5/201570.8570.9369.1870.75296,009
11/4/201570.5971.1469.5671.05446,816
11/3/201570.3871.1369.5170.05520,024
11/2/201569.4071.5168.0771.00475,058
10/30/201569.9072.8368.1168.88803,265
10/29/201568.0269.3668.0268.19640,766
10/28/201565.5168.4464.6968.03467,404
10/27/201564.8965.6264.5665.55502,281
10/26/201563.8865.2363.2064.87388,809
10/23/201561.4664.4561.0664.161,154,973
10/22/201565.1465.8358.6160.152,878,591
10/21/201573.6873.7970.8872.11264,763
10/20/201573.2274.0072.4373.15218,452
10/19/201571.3573.1771.0672.89321,191
10/16/201571.0072.8270.6971.85475,825
10/15/201570.4271.0567.8570.721,830,077
10/14/201574.9175.9073.4173.53198,668
10/13/201574.7576.3974.3274.34304,187
10/12/201574.1675.1173.5174.89187,136
10/9/201573.3974.9873.1874.19217,860
10/8/201574.0874.1572.4073.70235,808
10/7/201573.9875.5072.4474.51493,997
10/6/201573.9074.7172.3473.50476,367
10/5/201572.3974.8572.3973.62655,162
10/2/201569.7672.1569.7672.11351,190
10/1/201570.8871.6069.7671.10396,473
9/30/201570.3171.7169.7370.90606,624
9/29/201569.6571.1668.5469.62524,323
9/28/201572.9172.9168.4169.87550,554
9/25/201576.4876.4872.6572.93444,834
9/24/201577.8177.8875.4675.77322,621
9/23/201577.1178.4576.6678.30298,944
9/22/201576.5677.4376.2776.92274,230
9/21/201578.3378.7877.0877.67330,176
9/18/201579.1780.4577.6777.92576,186
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center