Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifepoint Health (NQ: LPNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 64.20 64.25 63.65 64.05 459,446 -0.45(-0.70%)
Feb 27, 2017 64.05 64.75 63.85 64.50 482,075 +0.40(+0.62%)
Feb 24, 2017 63.75 64.55 63.70 64.10 393,228 -0.15(-0.23%)
Feb 23, 2017 65.00 65.00 64.00 64.25 490,611 -0.60(-0.93%)
Feb 22, 2017 65.20 65.50 64.35 64.85 338,827 -0.30(-0.46%)
Feb 21, 2017 64.25 66.10 64.05 65.15 631,365 +1.25(+1.96%)
Feb 17, 2017 63.90 63.90 63.90 0 +0.95(+1.51%)
Feb 16, 2017 63.80 64.10 62.65 62.95 551,319 -0.80(-1.25%)
Feb 15, 2017 62.50 64.25 62.50 63.75 649,510 +1.15(+1.84%)
Feb 14, 2017 61.90 62.65 61.30 62.60 370,180 +0.50(+0.81%)
Feb 13, 2017 61.35 62.25 61.30 62.10 307,227 +0.85(+1.39%)
Feb 10, 2017 61.45 61.60 60.75 61.25 169,281 -0.05(-0.08%)
Feb 09, 2017 60.30 61.55 60.30 61.30 298,523 +0.90(+1.49%)
Feb 08, 2017 60.15 60.95 59.85 60.40 255,516 +0.10(+0.17%)
Feb 07, 2017 60.60 61.50 59.80 60.30 257,552 -0.10(-0.17%)
Feb 06, 2017 60.65 61.25 60.15 60.40 274,282 -0.25(-0.41%)
Feb 03, 2017 59.30 60.70 58.65 60.65 384,375 +1.55(+2.62%)
Feb 02, 2017 59.20 59.40 58.55 59.10 533,286 -0.40(-0.67%)
Feb 01, 2017 59.70 60.17 59.20 59.50 412,298 +0.15(+0.25%)
Jan 31, 2017 59.25 59.55 58.55 59.35 534,409 +0.45(+0.76%)
Jan 30, 2017 59.75 59.75 58.59 58.90 408,909 -1.10(-1.83%)
Jan 27, 2017 60.10 60.25 59.45 60.00 210,117 -0.15(-0.25%)
Jan 26, 2017 60.50 60.60 59.90 60.15 371,861 -0.30(-0.50%)
Jan 25, 2017 60.40 60.95 60.15 60.45 248,450 +0.20(+0.33%)
Jan 24, 2017 60.10 60.58 59.35 60.25 344,033 +0.25(+0.42%)
Jan 23, 2017 60.20 60.20 58.85 60.00 731,877 -0.40(-0.66%)
Jan 20, 2017 60.30 61.15 60.30 60.40 264,767 +0.10(+0.17%)
Jan 19, 2017 61.60 61.60 60.10 60.30 511,069 -1.25(-2.03%)
Jan 18, 2017 61.55 61.70 60.70 61.55 550,594 +0.20(+0.33%)
Jan 17, 2017 59.05 61.58 58.65 61.35 568,497 +2.15(+3.63%)
Jan 13, 2017 59.20 59.20 59.20 0 +0.05(+0.08%)
Jan 12, 2017 58.25 59.15 57.45 59.15 381,527 +0.50(+0.85%)
Jan 11, 2017 58.25 58.90 57.90 58.65 508,629 +0.35(+0.60%)
Jan 10, 2017 59.85 59.90 57.85 58.30 517,769 -1.60(-2.67%)
Jan 09, 2017 58.95 60.05 58.85 59.90 445,763 +0.80(+1.35%)
Jan 06, 2017 59.35 59.45 58.75 59.10 328,806 +0.00(+0.00%)
Jan 05, 2017 58.65 59.40 58.10 59.10 382,304 +0.25(+0.42%)
Jan 04, 2017 58.30 59.50 57.70 58.85 708,153 +0.80(+1.38%)
Jan 03, 2017 57.35 58.50 56.60 58.05 423,450 +1.25(+2.20%)
Dec 30, 2016 56.80 56.80 56.80 0 -0.65(-1.13%)
Dec 29, 2016 57.60 58.35 57.15 57.45 259,799 -0.30(-0.52%)
Dec 28, 2016 58.75 58.75 57.42 57.75 320,022 -0.92(-1.58%)
Dec 27, 2016 59.10 59.25 58.40 58.67 232,909 -0.33(-0.55%)
Dec 23, 2016 59.00 59.00 59.00 0 +0.55(+0.94%)
Dec 22, 2016 58.40 59.60 57.35 58.45 395,853 -0.10(-0.17%)
Dec 21, 2016 58.65 58.85 58.35 58.55 176,292 -0.10(-0.17%)
Dec 20, 2016 58.80 59.40 58.05 58.65 308,459 +0.15(+0.26%)
Dec 19, 2016 58.25 58.80 58.10 58.50 266,440 +0.15(+0.26%)
Dec 16, 2016 57.95 58.35 57.59 58.35 727,241 +0.40(+0.69%)
Dec 15, 2016 56.35 58.33 55.75 57.95 366,201 +1.70(+3.02%)
Dec 14, 2016 57.35 57.88 56.08 56.25 520,450 -1.05(-1.83%)
Dec 13, 2016 57.45 57.95 56.60 57.30 422,342 +0.27(+0.48%)
Dec 12, 2016 56.95 58.25 56.90 57.02 510,105 +0.12(+0.22%)
Dec 09, 2016 56.70 57.05 56.00 56.90 390,407 +0.60(+1.07%)
Dec 08, 2016 55.80 57.55 55.80 56.30 650,345 +0.80(+1.44%)
Dec 07, 2016 55.00 57.25 54.50 55.50 731,783 +0.45(+0.82%)
Dec 06, 2016 54.70 55.35 54.30 55.05 374,989 +0.35(+0.64%)
Dec 05, 2016 54.55 54.85 54.15 54.70 468,893 +0.40(+0.74%)
Dec 02, 2016 54.95 55.85 54.20 54.30 555,044 -0.50(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.