LPNT

LifePoint Hospitals, Inc. Historical Stock Prices

$74.8
*  
0.65
0.88%
Get LPNT Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  74.50  75.8964  74.50  74.80 256,326
08/29/2014 74.5 75.8964 74.5 74.8 256,326
08/28/2014 74.39 74.93 74.06 74.15 255,599
08/27/2014 74.61 75 74.31 74.65 278,264
08/26/2014 74.48 75.24 74.4 74.5 321,427
08/25/2014 74.89 75.4 73.94 74.4 286,961
08/22/2014 74.42 76.4999 74.26 74.58 437,725
08/21/2014 75.21 75.21 74.45 74.46 390,270
08/20/2014 75.01 75.32 74.29 74.82 293,558
08/19/2014 74.96 75.62 74.69 74.99 370,543
08/18/2014 74.14 75.18 73.62 74.79 287,402
08/15/2014 74.56 74.59 73.1 73.7 343,563
08/14/2014 73.7 74.25 73.48 74.21 277,883
08/13/2014 72.68 73.795 72.68 73.53 369,818
08/12/2014 72.35 73.06 71.88 72.645 455,493
08/11/2014 72.51 73.03 71.94 72.28 509,390
08/08/2014 72.73 73.015 71.4 72.23 501,482
08/07/2014 72.38 73.59 71.43 72.67 635,965
08/06/2014 71.97 73.58 71.71 72.21 589,604
08/05/2014 70.87 72.41 70.77 72.33 670,623
08/04/2014 70.95 71.46 70.44 70.97 586,652
08/01/2014 71.95 73.14 70.22 70.88 665,003
07/31/2014 73 73.1125 71.62 71.72 538,993
07/30/2014 73.68 74.05 73.02 73.47 629,025
07/29/2014 73.12 74.48 72.4601 73.64 784,872
07/28/2014 71 73.09 70.53 72.89 1,146,576
07/25/2014 75.5 76.299 67.58 70.27 1,671,349
07/24/2014 64.55 65.73 64.18 65.49 727,320
07/23/2014 64.33 64.74 63.75 64.48 355,889
07/22/2014 64.11 64.86 62.41 64.18 852,524
07/21/2014 63.97 64.06 62.87 63.74 222,940
07/18/2014 63.86 64.535 63.3401 64.1 337,346
07/17/2014 64.65 65.48 63.5 63.66 500,861
07/16/2014 65.2 66.37 64.67 65.06 1,026,820
07/15/2014 61.6 62.025 61.2 61.41 286,589
07/14/2014 61.74 61.74 61.05 61.46 233,849
07/11/2014 61.39 61.73 60.83 61.23 192,570
07/10/2014 60.54 61.62 60.04 61.33 492,201
07/09/2014 61.42 61.815 61.07 61.22 403,608
07/08/2014 61.87 61.885 60.69 61.41 453,005
07/07/2014 62.97 63.23 61.96 62.02 248,745
07/03/2014 63.24 63.725 62.79 63.06 253,700
07/02/2014 63 63.409 62.54 63.25 407,743
07/01/2014 62.45 63.6 62.21 63.1 588,110
06/30/2014 62.4 62.61 61.6301 62.1 710,828
06/27/2014 62.42 63.32 62.42 62.56 612,625
06/26/2014 63.34 63.37 61.86 62.61 858,430
06/25/2014 63.97 64.55 62.98 63.48 694,511
06/24/2014 65.36 65.5 64.14 64.16 255,104
06/23/2014 65.25 66.02 64.99 65.27 542,771
06/20/2014 64.2 64.78 64.2 64.72 588,106
06/19/2014 64.53 64.66 64.07 64.32 360,493
06/18/2014 64.45 64.53 64 64.44 328,178
06/17/2014 64.26 64.98 64 64.32 504,391
06/16/2014 64.5 65.07 63.83 64.33 268,960
06/13/2014 64.25 64.65 63.61 64.38 405,763
06/12/2014 64.43 64.61 63.66 64.05 315,212
06/11/2014 64.51 64.85 63.96 64.38 467,716
06/10/2014 64.62 64.66 63.73 64.62 409,439
06/09/2014 64.52 64.795 64.3 64.5 307,496
06/06/2014 64.03 64.685 63.805 64.5 440,589
06/05/2014 62.97 64.3 62.66 64.1 565,902
06/04/2014 62.36 62.97 62.02 62.82 465,227
06/03/2014 61.23 62.54 61.23 62.35 447,821
06/02/2014 61.07 61.56 60.72 61.23 300,873
05/30/2014 62.04 63.07 61.14 61.24 753,448
05/29/2014 60.87 61.35 60.5 60.87 519,521
05/28/2014 60.62 61.52 60.39 60.66 1,444,877
05/27/2014 60.87 61.06 60.41 60.77 795,986
05/23/2014 59.47 60.72 59.18 60.6 565,218
05/22/2014 59.25 59.9699 59.02 59.3 332,595
05/21/2014 58.6 59.53 58.565 59.3 459,349
05/20/2014 57.41 58.48 57.41 58.3 692,542
05/19/2014 57.33 57.68 56.96 57.47 671,495
05/16/2014 58.14 58.14 56.89 57.28 358,009
05/15/2014 58.01 58.02 57.12 58 522,557
05/14/2014 58.92 58.95 57.89 58 663,893
05/13/2014 59.21 59.92 59 59.11 771,349
05/12/2014 57.91 59.15 57.8 59.01 1,232,435
05/09/2014 56.61 57.778 56.37 57.61 1,675,959
05/08/2014 56.63 57.58 56.41 56.55 1,508,025
05/07/2014 57.36 57.85 56.81 56.97 1,728,210
05/06/2014 57 57.84 56.89 57.03 1,363,955
05/05/2014 56.48 57.04 56.27 56.97 905,660
05/02/2014 56.52 57.25 56.31 56.88 1,483,284
05/01/2014 56.42 57.54 55.97 56.61 1,448,578
04/30/2014 56.48 56.715 55.11 55.92 1,348,858
04/29/2014 56.75 57.25 55.76 56.42 1,215,540
04/28/2014 57.1 59.71 55.69 56.78 1,607,636
04/25/2014 54.18 57.13 54.18 56.87 2,678,253
04/24/2014 53.41 54.13 53.1501 53.51 697,496
04/23/2014 52.25 53.11 52.054 53.09 857,043
04/22/2014 51.86 52.24 51.54 52.19 504,984
04/21/2014 51.27 51.76 51.011 51.67 223,114
04/17/2014 51.15 51.68 50.51 51.2 440,426
04/16/2014 51.76 52.185 51 51.27 756,571
04/15/2014 52.51 52.76 51.1 51.51 1,201,310
04/14/2014 52.51 52.88 52.03 52.45 520,759
04/11/2014 52.55 53.25 52.04 52.13 718,171
04/10/2014 53.45 53.75 52.685 53.01 1,287,887
04/09/2014 52.96 53.81 52.83 53.48 887,169
04/08/2014 53.11 53.39 52.43 52.92 410,675
04/07/2014 54 54.11 52.49 52.92 635,246
04/04/2014 55.82 56.33 53.84 53.99 1,199,046
04/03/2014 55.8 56.15 55.08 55.55 1,058,407
04/02/2014 55.51 56.51 55.1725 55.62 1,153,494
04/01/2014 54.75 55.67 54.25 55.63 970,406
03/31/2014 54.24 55.26 53.89 54.55 787,342
03/28/2014 53.73 54.53 53.34 53.9 728,228
03/27/2014 52.93 53.57 52.42 53.49 508,602
03/26/2014 52.77 53.84 52.75 52.9 551,393
03/25/2014 52.46 53.1 52.07 52.67 368,202
03/24/2014 52.94 53.31 52.3 52.36 470,674
03/21/2014 52.81 53.49 52.715 52.8 560,635
03/20/2014 52.45 52.87 52.35 52.49 322,295
03/19/2014 52.39 53 52.13 52.44 447,682
03/18/2014 51.87 52.91 51.87 52.45 609,866
03/17/2014 51.58 52.02 51.4 51.83 347,480
03/14/2014 51.11 51.5 50.9 51.26 582,739
03/13/2014 52.79 53.11 50.97 51.26 717,831
03/12/2014 51.49 52.79 51.41 52.75 555,898
03/11/2014 52.61 52.91 51.67 51.95 626,144
03/10/2014 53.3 53.44 52.61 52.67 594,111
03/07/2014 54.26 54.66 53.52 53.73 349,634
03/06/2014 54.83 55.2 54 54.11 425,629
03/05/2014 55.04 55.51 54.41 54.63 385,336
03/04/2014 55 55.92 54.78 55.16 550,156
03/03/2014 53.97 54.7 53.5 54.54 466,023
02/28/2014 54.14 55.45 53.88 54.25 650,329
02/27/2014 53.65 54.37 53.65 54.02 354,102
02/26/2014 52.82 54.35 52.74 53.68 394,701
02/25/2014 52.79 52.86 52.4 52.71 361,039
02/24/2014 52.82 53.45 52.67 52.9 365,063
02/21/2014 53.41 53.49 52.67 52.92 315,808
02/20/2014 53.23 53.78 52.891 53.24 541,698
02/19/2014 53.46 53.77 52.99 53.02 327,141
02/18/2014 53.76 53.94 53.2 53.42 1,057,082
02/14/2014 52.35 54.6 51.67 53.6 803,844
02/13/2014 52.67 54 52.67 53.5 597,181
02/12/2014 52.76 53.38 52.39 52.82 327,275
02/11/2014 52.34 52.95 51.67 52.79 228,479
02/10/2014 51.53 52.515 51.19 52.39 347,995
02/07/2014 51.49 51.62 50.93 51.62 277,476
02/06/2014 51.09 51.48 50.75 51.27 471,800
02/05/2014 51.09 51.43 50.18 51.05 193,822
02/04/2014 52.33 54.1825 51 51.15 623,812
02/03/2014 54.79 55.672 52.1 52.2 974,296
01/31/2014 52.05 53.43 51.68 53.01 437,758
01/30/2014 52.25 52.84 51.86 52.63 398,786
01/29/2014 52.83 53.21 51.77 51.87 722,176
01/28/2014 53.5 53.81 52.83 53.03 476,686
01/27/2014 53.92 53.95 52.53 53.35 644,040
01/24/2014 54.64 54.64 53.54 53.85 334,282
01/23/2014 54.66 55.3199 54.15 54.95 292,829
01/22/2014 55.29 55.575 54.67 54.77 306,078
01/21/2014 56.28 56.77 54.92 55.26 423,429
01/17/2014 55.94 56.26 55.83 55.88 243,380
01/16/2014 56.27 56.41 55.76 56.1 254,599
01/15/2014 55.93 56.55 55.828 56.34 304,879
01/14/2014 55.56 56.15 55.21 55.93 379,308
01/13/2014 56.11 56.445 55.22 55.42 305,404
01/10/2014 55.74 56.19 55.17 56.09 372,119
01/09/2014 55.43 55.74 55.06 55.44 272,282
01/08/2014 55.14 56.21 54.634 55.36 843,579
01/07/2014 53.51 55.07 53.25 55.01 431,437
01/06/2014 53.51 53.88 52.69 53.17 527,784
01/03/2014 52.83 53.83 52.554 53.36 422,473
01/02/2014 52.82 53.52 52.3 52.78 588,365
12/31/2013 52.71 53.27 52.49 52.84 324,047
12/30/2013 51.96 52.9275 51.59 52.54 255,341
12/27/2013 51.73 52 51.54 51.86 177,500
12/26/2013 51.88 52 51.46 51.76 190,452
12/24/2013 51.13 51.78 50.8 51.69 85,564
12/23/2013 51 51.87 50.85 51.2 286,729
12/20/2013 50.28 50.85 49.92 50.81 587,505
12/19/2013 50.68 50.68 49.65 50.34 454,143
12/18/2013 50.99 51.18 50.46 50.96 256,340
12/17/2013 50.94 51.13 50.15 50.88 339,580
12/16/2013 50.77 51.34 50.614 50.99 318,250
12/13/2013 50.04 50.86 49.718 50.7 467,111
12/12/2013 50.05 50.57 49.29 49.89 449,612
12/11/2013 50.95 50.95 49.81 50 411,751
12/10/2013 51.08 51.25 50.682 50.92 270,535
12/09/2013 51.25 51.33 50.8 51.12 248,788
12/06/2013 51.25 51.69 50.9 51.24 216,600
12/05/2013 51.34 51.43 50.39 51.18 448,318
12/04/2013 51.16 51.44 50.645 51.35 265,634
12/03/2013 51.35 51.45 50.891 51.45 687,292
12/02/2013 51.22 52.26 51.18 51.71 296,159
11/29/2013 51.39 51.78 51.15 51.23 101,105
11/27/2013 51.64 51.71 51.1 51.21 240,903
11/26/2013 50.75 51.79 50.39 51.49 301,624
11/25/2013 51.18 51.62 50.55 50.78 240,255
11/22/2013 50.69 51.3 50.32 51.21 290,002
11/21/2013 50.33 50.73 49.73 50.71 534,075
11/20/2013 50.18 50.5 49.734 50 271,589
11/19/2013 50.85 51.23 49.91 50.05 304,830
11/18/2013 51.59 52.29 50.89 50.97 237,009
11/15/2013 52.48 52.48 51.18 51.61 264,433
11/14/2013 51.99 53.58 51.72 52.438 547,136
11/13/2013 50.46 50.98 50.23 50.93 167,075
11/12/2013 50.23 50.53 49.72 50.5 229,220
11/11/2013 50.08 50.67 49.88 50.56 116,151
11/08/2013 49.16 50.21 48.39 49.95 226,255
11/07/2013 50.53 50.755 49.52 49.58 218,419
11/06/2013 50.58 50.81 50.03 50.51 204,663
11/05/2013 51.98 51.98 50.48 50.59 360,611
11/04/2013 53.87 53.87 51.41 52.09 182,599
11/01/2013 51.9 52 51.02 51.6 191,627
10/31/2013 51.14 52.13 50.8075 51.64 258,882
10/30/2013 51.37 52.0625 51.13 51.33 332,619
10/29/2013 50.39 51.51 50.39 51.45 479,850
10/28/2013 50.11 51.86 49.942 50.26 488,276
10/25/2013 47.95 50.53 47.95 49.92 1,015,340
10/24/2013 48.63 48.66 47.865 47.98 441,984
10/23/2013 49.09 49.4575 48.42 48.65 218,329
10/22/2013 49.31 49.555 49.04 49.16 243,092
10/21/2013 48.87 49.33 48.61 49.02 335,801
10/18/2013 48.87 49.11 48.72 48.97 496,401
10/17/2013 47.42 48.58 47.29 48.56 238,600
10/16/2013 47.37 47.75 47.2 47.718 645,684
10/15/2013 47.33 47.659 47.16 47.22 177,085
10/14/2013 47.25 47.49 47.205 47.35 303,862
10/11/2013 47.26 47.8 47.02 47.57 260,519
10/10/2013 48 48.41 47.37 47.45 257,021
10/09/2013 48.26 48.26 47.61 47.64 260,784
10/08/2013 48.01 48.395 47.64 48.04 330,887
10/07/2013 47.9 48.64 47.72 48.24 386,436
10/04/2013 48.17 48.65 48.09 48.14 353,032
10/03/2013 47.57 48.35 47.161 48.058 641,652
10/02/2013 47.13 48.23 46.64 47.62 310,011
10/01/2013 46.68 47.628 46.65 47.35 466,296
09/30/2013 45.55 46.84 45.3 46.63 478,641
09/27/2013 46.64 46.66 45.94 45.95 190,485
09/26/2013 46 46.76 45.9 46.72 301,158
09/25/2013 45.56 46.18 45.34 45.88 309,102
09/24/2013 46.02 46.33 45.58 45.65 395,759
09/23/2013 46.61 46.61 45.44 46.034 361,719
09/20/2013 46.77 47.22 46 46.43 414,391
09/19/2013 47.17 47.21 46.47 46.8 280,504
09/18/2013 47.08 47.13 46.19 47.1 197,774
09/17/2013 46.56 47.1 46.18 47.09 271,058
09/16/2013 47.11 47.28 46.36 46.62 221,954
09/13/2013 46.12 46.93 45.83 46.75 246,544
09/12/2013 46.43 46.62 45.83 45.95 338,927
09/11/2013 45.76 46.61 45.76 46.51 294,281
09/10/2013 45.69 46.2599 45.37 45.84 252,335
09/09/2013 45.3 45.96 44.04 45.41 364,307
09/06/2013 45.76 45.79 44.88 45.3 387,837
09/05/2013 45.01 45.93 44.98 45.7 338,054
09/04/2013 44.33 45.31 43.9976 45 390,548
09/03/2013 45.67 45.79 43.97 44.52 704,033
08/30/2013 46.11 46.12 45.2 45.23 223,134
08/29/2013 46.12 46.66 46.06 46.13 111,199
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?