LPNT

Historical Stock Prices

$76.15
*  
0.38
0.5%
Get LPNT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LPNT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 75.6 76.63 75.32 76.15 231,437
05/21/2015 75.85 76.16 75.43 75.77 222,177
05/20/2015 76.12 76.52 75.36 75.9 265,871
05/19/2015 75.16 76.38 74.83 75.83 332,788
05/18/2015 72.88 75 72.88 74.93 253,653
05/15/2015 73.48 73.48 72.53 73.18 180,021
05/14/2015 73.48 73.72 72.68 73.26 194,992
05/13/2015 72.3 73.4 71.85 72.85 472,847
05/12/2015 73.01 73.17 71.64 71.86 246,170
05/11/2015 72.63 73.59 72.56 73.09 304,786
05/08/2015 72.72 73.13 72.21 72.53 223,262
05/07/2015 69.75 72.35 69.67 71.875 530,963
05/06/2015 70.87 71.285 69.21 69.7 793,569
05/05/2015 71.9 73.16 70.6 70.97 649,528
05/04/2015 71.25 73.17 70.87 72.76 749,788
05/01/2015 73.5 76.9 70.09 71.44 1,033,319
04/30/2015 75.41 76.52 74.26 74.88 432,047
04/29/2015 76.19 76.99 75.15 76.01 205,153
04/28/2015 76.47 77.3 74.54 76.91 310,842
04/27/2015 78.12 78.12 76.33 76.55 254,586
04/24/2015 77.95 78.23 77.33 77.91 215,969
04/23/2015 76.76 77.9 76.5 77.75 259,672
04/22/2015 76.89 77.05 75.99 76.96 159,775
04/21/2015 76.5 77.295 75.64 77 342,037
04/20/2015 75.93 76.4 75.06 75.96 147,555
04/17/2015 74.44 75.58 73.66 75.49 334,808
04/16/2015 74.71 75.55 74.46 74.81 210,089
04/15/2015 75.34 76.23 74.34 75.07 249,679
04/14/2015 75.21 75.21 73.58 74.6 298,456
04/13/2015 74.89 75.62 74.89 75.12 131,528
04/10/2015 74.77 75.3 74.55 74.96 180,200
04/09/2015 74.87 75.4 74.5 74.84 242,900
04/08/2015 76.72 76.72 74.44 75.02 205,405
04/07/2015 75.31 76 74.48 74.57 178,757
04/06/2015 73.51 75.37 73.51 75.25 518,777
04/02/2015 72.78 74.587 72.59 74.06 335,588
04/01/2015 73.33 73.56 70.53 72.99 475,150
03/31/2015 73.99 74.4709 73.01 73.45 270,779
03/30/2015 74.47 74.81 74 74.31 184,639
03/27/2015 74.09 74.48 73.41 73.705 205,204
03/26/2015 73.35 74.38 72.8 73.85 352,932
03/25/2015 76.75 77.24 74.575 74.65 286,951
03/24/2015 77.36 77.36 75.87 76.41 237,885
03/23/2015 75.94 77.84 75.86 77.6 411,123
03/20/2015 76.09 76.295 75.06 75.66 419,790
03/19/2015 74.59 75.9894 74.59 75.89 185,640
03/18/2015 74.29 75.24 73.935 75.15 279,177
03/17/2015 74.1 74.8 73.22 74.66 238,981
03/16/2015 73.61 74.6 73.06 74.23 320,489
03/13/2015 73.75 74.4799 72.9 73.01 269,366
03/12/2015 73.97 74.54 73.37 74.4 596,837
03/11/2015 71.72 73.72 71.4 73.5 423,531
03/10/2015 71.58 72.26 70.89 71.86 285,551
03/09/2015 72.53 73.11 71.7723 72.06 275,944
03/06/2015 72.88 73.6499 72.2307 72.38 460,865
03/05/2015 74.25 74.35 72.7 73.2 288,655
03/04/2015 71.07 74.49 70.53 74.07 640,088
03/03/2015 72.08 73.15 71 71.47 464,216
03/02/2015 71.71 74.065 71.71 72.57 344,633
02/27/2015 71.86 72.6 71.34 71.96 367,817
02/26/2015 70.8 72.35 70.396 72.095 214,820
02/25/2015 70.52 71.05 69.7601 70.955 176,608
02/24/2015 70.89 72.14 70.19 70.32 356,885
02/23/2015 70.21 71.13 70.21 71 301,921
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?