Home > Quotes > LPNT > Historical Prices
LPNT

LifePoint Hospitals, Inc. Historical Stock Prices

$50.96
*  
0.57
  negative  
1.11%
Get LPNT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  51.59  51.60  50.94  50.96 465,514
06/18/2013 51.59 51.6 50.94 50.96 465,910
06/17/2013 52.66 52.7725 51.31 51.53 307,392
06/14/2013 52.57 52.87 52.04 52.28 631,358
06/13/2013 51.8 53.29 51.46 53.07 419,543
06/12/2013 52.12 52.22 51.35 51.67 280,874
06/11/2013 51.73 52.63 51.36 51.67 484,170
06/10/2013 52.09 52.62 51.34 52.15 555,434
06/07/2013 51.49 51.99 50.89 51.77 286,650
06/06/2013 49.41 51.12 48.85 51.02 618,606
06/05/2013 49.21 49.24 48.24 48.64 607,536
06/04/2013 49.89 50.25 48.99 49.4 295,342
06/03/2013 49.87 49.87 48.93 49.76 208,003
05/31/2013 49.43 50.18 49.28 49.73 276,162
05/30/2013 48.17 49.84 48.17 49.64 226,998
05/29/2013 48.69 48.92 47.751 48.18 140,359
05/28/2013 48.57 49.19 48.54 49.05 228,220
05/24/2013 47.77 48.31 47.52 48.11 164,145
05/23/2013 47.24 48.13 46.79 48.09 519,386
05/22/2013 47.49 48.22 47.29 47.54 308,156
05/21/2013 47.48 47.48 47.13 47.29 291,124
05/20/2013 47.3 47.5 47.12 47.31 265,046
05/17/2013 47.39 47.5 47.13 47.38 293,564
05/16/2013 47.7 47.86 47.12 47.26 108,018
05/15/2013 47.56 47.77 47.34 47.68 109,353
05/14/2013 47.58 47.86 47.47 47.75 130,076
05/13/2013 47.97 47.97 47.425 47.63 110,516
05/10/2013 47.71 48.24 47.36 47.95 66,657
05/09/2013 48.1 48.244 47.25 47.67 242,445
05/08/2013 47.56 48.1 46.66 48.09 198,250
05/07/2013 47.5 47.875 47.22 47.41 349,821
05/06/2013 47.64 47.89 47.37 47.59 170,594
05/03/2013 48.3 48.37 47.55 47.61 190,596
05/02/2013 47.01 48.01 46.78 47.89 243,426
05/01/2013 48.05 48.13 46.49 46.82 432,744
04/30/2013 47.72 48.16 47.45 48 403,260
04/29/2013 47.73 49.78 47.25 47.62 1,090,330
04/26/2013 44.5 46.87 44.38 45.31 265,243
04/25/2013 45.02 45.09 44.31 44.38 309,889
04/24/2013 44.6 45.06 44.3705 44.83 253,963
04/23/2013 44.54 44.98 44 44.67 532,751
04/22/2013 44.72 44.72 43.76 44.25 257,098
04/19/2013 44.37 44.84 44.02 44.64 182,231
04/18/2013 44.4 44.52 43.13 44.33 684,422
04/17/2013 45.49 45.53 44.055 44.28 468,503
04/16/2013 44.9 45.83 44.18 45.72 476,930
04/15/2013 46.04 46.17 44.72 45.11 414,651
04/12/2013 45.99 46.64 45.73 46.26 373,273
04/11/2013 44.52 46.1 44.51 46.09 648,843
04/10/2013 45.4 45.88 44.26 44.59 1,120,775
04/09/2013 46.72 46.88 45.52 46.14 398,152
04/08/2013 46.76 46.79 46.145 46.72 247,602
04/05/2013 46.08 46.475 45.69 46.34 305,532
04/04/2013 46.78 47.12 45.97 46.42 357,144
04/03/2013 48.09 48.09 46.19 46.56 795,337
04/02/2013 49 49.19 47.84 47.98 396,159
04/01/2013 48.56 48.83 47.92 48.38 263,375
03/28/2013 48.64 48.79 48.2 48.46 221,939
03/27/2013 48.38 48.64 48.09 48.5 159,398
03/26/2013 47.97 48.46 47.89 48.43 231,331
03/25/2013 48.08 48.61 47.8 47.86 323,762
03/22/2013 47.49 47.84 47.32 47.68 198,648
03/21/2013 46.67 47.73 46.63 47.19 494,988
03/20/2013 47.23 48.01 47.23 47.68 327,021
03/19/2013 47.15 47.648 46.88 47.16 189,980
03/18/2013 46.9 47.67 46.46 47.09 337,048
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.