LPNT

LifePoint Health, Inc. Historical Stock Prices

$86.1
*  
2.21
2.63%
Get LPNT Alerts
*Delayed - data as of Jun. 29, 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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.
16:00  84.51  86.41  83.595  86.10 900,836
06/29/2015 84.51 86.41 83.595 86.1 901,475
06/26/2015 85.4 85.61 83.76 83.89 1,432,925
06/25/2015 77.94 84.39 76.62 83.4 2,127,684
06/24/2015 78.93 78.97 77.2601 77.48 360,615
06/23/2015 78.07 79.27 77.925 78.73 432,147
06/22/2015 77.91 78.38 77.31 77.66 212,512
06/19/2015 76.68 77.62 76.14 77.17 322,441
06/18/2015 75.71 76.86 75.25 76.46 245,652
06/17/2015 75.45 76.07 74.98 75.68 188,847
06/16/2015 75.28 75.58 74.66 74.92 202,399
06/15/2015 74.2 75.37 73.63 75.22 226,604
06/12/2015 75.66 75.97 74.83 74.86 142,208
06/11/2015 75.54 76.05 75.03 75.89 257,096
06/10/2015 73.84 75.3 73.754 75.18 299,571
06/09/2015 73.69 74.08 73.35 73.65 182,200
06/08/2015 74.52 74.97 73.42 73.45 160,196
06/05/2015 74.58 75.24 73.16 74.44 359,900
06/04/2015 73.83 74.16 73.23 73.39 175,462
06/03/2015 74.71 74.71 73.97 74.17 254,924
06/02/2015 75.05 75.21 74.39 74.4 192,247
06/01/2015 75.46 75.77 74.66 75.25 279,826
05/29/2015 75.64 76.235 74.7 75.29 294,450
05/28/2015 76.57 76.84 75.33 75.78 218,664
05/27/2015 75.56 76.77 75.27 76.41 338,627
05/26/2015 75.72 76.21 75.37 75.64 231,448
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
02/20/2015 69.61 70.44 69.2 70.18 325,374
02/19/2015 69.49 70.15 69.37 69.63 268,969
02/18/2015 70.13 70.5 68.99 69.62 378,767
02/17/2015 69.33 70.35 68.42 70.32 442,652
02/13/2015 69.51 70.43 68.44 69.04 379,454
02/12/2015 66.62 71.04 66.62 69.1 770,931
02/11/2015 68.23 69.75 68.23 69.75 420,884
02/10/2015 67.43 68.96 67.09 68.59 286,429
02/09/2015 67.21 67.557 66.57 66.75 316,469
02/06/2015 67.93 68.79 67.01 67.325 320,420
02/05/2015 67.72 68.39 67.21 67.7 301,252
02/04/2015 67.76 68.29 67.23 67.71 240,315
02/03/2015 65.48 67.985 64.93 67.96 500,576
02/02/2015 66.57 66.57 64.52 65.83 754,824
01/30/2015 67.77 68.09 65.01 65.24 499,085
01/29/2015 68.75 69.27 67.11 68.14 331,266
01/28/2015 69.65 70 68.53 68.63 422,685
01/27/2015 68.06 69.45 68.06 69.11 244,407
01/26/2015 68.27 69.32 67.03 69.27 541,528
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
10/22/2014 70.61 71 69.46 69.57 312,985
10/21/2014 68.5 70.96 68.29 70.64 471,280
10/20/2014 67.34 68.25 66.4225 68.22 604,560
10/17/2014 67.83 68.306 67.05 67.4 385,510
10/16/2014 67.85 69.41 65.4 66.97 1,079,920
10/15/2014 65.98 66.185 62.9542 65.22 979,448
10/14/2014 67.8 68.28 66.05 66.73 430,543
10/13/2014 67.3 69.19 67.25 67.36 543,339
10/10/2014 68.02 69.1 67.43 67.51 275,903
10/09/2014 70.36 70.6699 68.16 68.21 313,334
10/08/2014 69.92 70.455 68.83 70.37 435,754
10/07/2014 69.08 70.68 68.4801 69.83 398,392
10/06/2014 70.55 70.74 69.05 69.14 272,700
10/03/2014 69.41 70.8 68.82 70.34 527,079
10/02/2014 68.21 69.06 67.05 68.94 491,620
10/01/2014 68.98 69.06 67.525 68.39 566,374
09/30/2014 70.27 70.27 69.02 69.19 373,559
09/29/2014 69.45 71.05 68.78 70.34 452,733
09/26/2014 70.98 71.36 69.6 70.18 413,116
09/25/2014 72.13 72.47 70.27 70.91 540,949
09/24/2014 72.01 72.524 71.451 72.37 396,422
09/23/2014 72.92 73.39 71.92 71.98 291,220
09/22/2014 74.05 74.05 73.12 73.21 335,702
09/19/2014 73.79 74.27 73.26 73.85 472,595
09/18/2014 73.6 74.35 73.37 73.73 239,227
09/17/2014 73.66 73.985 73.08 73.44 306,501
09/16/2014 72.83 73.93 72.83 73.42 250,450
09/15/2014 73.62 74.08 72.66 72.83 300,692
09/12/2014 74.32 74.78 73.3 73.78 375,493
09/11/2014 72.83 74.74 72.83 74.63 345,998
09/10/2014 73.13 73.3 72.16 73.13 259,545
09/09/2014 72.43 73.98 72.43 72.9 422,661
09/08/2014 71.11 72.25 70.99 72.18 409,577
09/05/2014 70.8 71.5 70.7198 71 729,826
09/04/2014 74.35 74.45 70.905 71.06 871,257
09/03/2014 75.39 75.69 74.26 74.32 250,795
09/02/2014 74.76 75.2 73.86 75.03 407,355
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
*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?