LPNT

LifePoint Hospitals, Inc. Historical Stock Prices

$74.07
*  
2.60
3.64%
Get LPNT Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading LPNT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LPNT Pre-Market
 
 
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 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  71.07  74.49  70.53  74.07 640,088
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
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
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?