LPNT

LifePoint Hospitals, Inc. Historical Stock Prices

$67.98
*  
1.92
2.75%
Get LPNT Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  69.81  70.08  67.89  67.98 233,274
01/23/2015 69.81 70.08 67.89 67.98 233,422
01/22/2015 68.75 69.97 68.03 69.9 263,324
01/21/2015 67.07 68.98 66.94 68.26 231,230
01/20/2015 68.8 69.02 67.16 67.4 562,863
01/16/2015 67.78 69.04 67.578 68.89 171,334
01/15/2015 68.53 68.9 67.65 68.16 378,349
01/14/2015 67.92 68.52 67.326 68.44 456,606
01/13/2015 68.68 68.99 67.08 68.825 623,264
01/12/2015 73.14 73.99 67.98 68.51 571,395
01/09/2015 72.6 73.39 72.17 72.73 303,334
01/08/2015 71.97 73.02 71.47 72.49 400,588
01/07/2015 70.15 71.36 69.8 71.24 288,696
01/06/2015 70.38 70.79 69.06 69.55 556,578
01/05/2015 70.93 71.83 69.67 70.19 455,947
01/02/2015 72.1 73.11 70.76 71.55 259,457
12/31/2014 73.68 73.98 71.86 71.91 305,535
12/30/2014 73.46 74.04 73.28 73.57 137,459
12/29/2014 74.15 74.61 73.44 73.79 210,594
12/26/2014 74.25 74.76 73.93 74.05 165,971
12/24/2014 73.02 74.5 72.7013 74.35 250,092
12/23/2014 72.51 72.89 71.59 72.78 363,962
12/22/2014 72.05 72.61 71.67 71.99 220,083
12/19/2014 72.29 73.045 71.41 71.85 556,979
12/18/2014 70.76 72.22 70.19 72.2 366,164
12/17/2014 68.91 69.45 68.13 69.35 324,129
12/16/2014 69.53 70.3 68.55 68.62 300,050
12/15/2014 70.95 70.995 68.83 70.06 312,431
12/12/2014 72.12 73.42 70.24 70.46 402,766
12/11/2014 72.27 73.33 72 72.5 320,796
12/10/2014 72.52 72.69 71.24 72 457,327
12/09/2014 71.94 72.83 71.01 72.71 423,911
12/08/2014 71.66 73.06 71.19 72.18 469,340
12/05/2014 70.17 71.91 70.07 71.78 428,671
12/04/2014 69.49 70.42 69.16 69.9 370,875
12/03/2014 68.1 69.71 68.1 69.45 295,517
12/02/2014 68.26 68.9 67.85 68.3 265,831
12/01/2014 68.96 69.485 68.02 68.16 276,134
11/28/2014 68.5 69.83 68.18 69.19 170,331
11/26/2014 68.59 69.04 68.18 68.59 171,129
11/25/2014 68.19 68.845 67.63 68.695 260,359
11/24/2014 68.82 69.26 68.11 68.31 379,438
11/21/2014 68.77 69.46 68.15 68.42 458,609
11/20/2014 66.3 68.38 66.3 68.26 458,599
11/19/2014 67.29 67.58 66.7 67.03 397,543
11/18/2014 66.28 68.28 66.28 67.37 518,377
11/17/2014 64.54 66.81 64.42 66.39 619,554
11/14/2014 64.08 64.57 63.75 64.47 636,087
11/13/2014 64.44 64.86 63.87 64.25 586,407
11/12/2014 65.3 65.73 64.12 64.56 897,055
11/11/2014 65.75 66.34 65.49 65.94 446,327
11/10/2014 65.79 66.9 65.49 65.8 611,191
11/07/2014 68.91 69.24 64.825 65.52 1,621,936
11/06/2014 68.36 69.08 68.32 69 362,137
11/05/2014 68.8 69.69 67.1 68.55 795,791
11/04/2014 70.42 71.02 67.95 68.46 662,427
11/03/2014 70 71.95 69.42 70.5 519,094
10/31/2014 69.62 70.42 68 70 643,029
10/30/2014 68.79 69.37 68.45 68.92 497,144
10/29/2014 69.94 70.46 68.73 69.25 468,831
10/28/2014 69.65 70.115 68.415 69.805 426,385
10/27/2014 70.45 70.58 69.02 69.49 646,180
10/24/2014 71.44 71.44 68 70.3 1,190,485
10/23/2014 70.11 71.56 69.116 70.73 634,440
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.

Research Brokers before you trade

Want to trade FX?