LPNT - LifePoint Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201864.500064.500064.450064.450064.450032,724
Sep 18, 201864.500064.650064.400064.450064.4500423,600
Sep 17, 201864.400064.450064.400064.400064.4000228,400
Sep 14, 201864.500064.500064.400064.400064.4000216,500
Sep 13, 201864.400064.600064.350064.550064.5500266,800
Sep 12, 201864.350064.450064.080064.400064.4000720,800
Sep 11, 201864.350064.400064.300064.350064.3500412,700
Sep 10, 201864.400064.450064.350064.350064.3500417,900
Sep 07, 201864.350064.450064.350064.450064.4500233,300
Sep 06, 201864.400064.500064.300064.300064.3000626,600
Sep 05, 201864.400064.450064.250064.400064.4000448,400
Sep 04, 201864.350064.400064.250064.300064.3000339,700
Aug 31, 201864.350064.400064.300064.400064.4000290,900
Aug 30, 201864.400064.430064.300064.350064.3500413,200
Aug 29, 201864.500064.500064.350064.400064.4000579,900
Aug 28, 201864.450064.500064.350064.500064.5000555,700
Aug 27, 201864.300064.450064.300064.400064.4000747,100
Aug 24, 201864.400064.400064.300064.350064.3500415,600
Aug 23, 201864.350064.430064.200064.350064.3500620,900
Aug 22, 201864.450064.550064.400064.450064.4500315,600
Aug 21, 201864.400064.550064.400064.450064.4500515,000
Aug 20, 201864.450064.550064.450064.450064.4500183,000
Aug 17, 201864.500064.600064.400064.450064.4500546,100
Aug 16, 201864.400064.580064.400064.500064.5000695,700
Aug 15, 201864.400064.450064.250064.350064.3500347,300
Aug 14, 201864.500064.600064.330064.400064.4000920,400
Aug 13, 201864.600064.600064.450064.500064.5000446,500
Aug 10, 201864.600064.630064.500064.550064.5500324,000
Aug 09, 201864.600064.650064.550064.650064.6500371,600
Aug 08, 201864.650064.700064.550064.550064.5500439,300
Aug 07, 201864.650064.700064.550064.600064.6000793,500
Aug 06, 201864.650064.700064.550064.600064.6000613,000
Aug 03, 201864.700064.750064.550064.650064.6500801,100
Aug 02, 201864.650064.850064.500064.650064.6500742,900
Aug 01, 201864.900064.900064.500064.650064.65001,150,400
Jul 31, 201864.650065.350064.550064.800064.80001,997,300
Jul 30, 201864.650064.700064.550064.600064.6000885,700
Jul 27, 201864.700064.750064.500064.650064.65001,080,700
Jul 26, 201864.800064.850064.470064.650064.65002,757,400
Jul 25, 201864.450065.000064.250064.700064.70002,250,700
Jul 24, 201864.750064.850064.150064.250064.25002,806,000
Jul 23, 201864.050065.000063.950064.900064.900011,433,100
Jul 20, 201848.550048.700047.850047.900047.9000313,800
Jul 19, 201848.350049.100047.800048.600048.6000424,500
Jul 18, 201849.100049.100048.100048.450048.4500304,100
Jul 17, 201848.050049.350048.050049.000049.0000500,900
Jul 16, 201848.400048.550047.650048.300048.3000436,000
Jul 13, 201847.200048.600047.100048.500048.5000751,600
Jul 12, 201847.600047.950046.950047.450047.45001,175,400
Jul 11, 201848.100048.150047.600047.650047.6500353,400
Jul 10, 201848.650049.100048.100048.200048.2000561,000
Jul 09, 201848.500049.550048.150048.450048.45001,121,900
Jul 06, 201848.450048.850048.100048.150048.1500554,200
Jul 05, 201850.150050.500048.200048.550048.55001,304,600
Jul 03, 201849.500050.200048.900050.200050.2000399,000
Jul 02, 201848.450049.450047.400049.300049.3000548,800
Jun 29, 201849.250049.650048.700048.800048.8000561,000
Jun 28, 201849.150049.550048.400049.250049.2500681,700
Jun 27, 201850.900051.030049.050049.300049.3000638,100
Jun 26, 201851.500051.850050.850050.950050.9500476,000
Jun 25, 201851.550052.050050.650051.350051.3500495,700
Jun 22, 201853.400053.400051.400051.850051.85004,304,600
Jun 21, 201854.650054.850052.750053.000053.0000352,300
Jun 20, 201854.450054.880054.100054.600054.6000587,100
Jun 19, 201853.950054.600053.350054.250054.2500462,400
Jun 18, 201854.250054.900053.100054.150054.1500518,400
Jun 15, 201854.700054.950054.250054.300054.3000404,800
Jun 14, 201855.150055.450054.550054.800054.8000356,000
Jun 13, 201855.400055.850054.700054.800054.8000531,300
Jun 12, 201855.750056.050055.350055.400055.4000201,000
Jun 11, 201854.800056.440054.600055.750055.7500428,000
Jun 08, 201854.700056.800053.900055.000055.0000479,400
Jun 07, 201855.000055.500054.450054.550054.5500228,700
Jun 06, 201854.750055.200054.400055.050055.0500231,200
Jun 05, 201854.200055.050054.150054.750054.7500391,100
Jun 04, 201853.300054.350052.900053.950053.9500366,000
Jun 01, 201853.200053.350052.600053.250053.2500593,800
May 31, 201853.950053.950052.400052.850052.8500418,900
May 30, 201852.950054.450052.400053.900053.9000360,500
May 29, 201853.200053.380052.200052.750052.7500347,300
May 25, 201853.350054.250053.150053.250053.2500185,200
May 24, 201853.750054.400052.700053.350053.3500431,100
May 23, 201854.700055.100053.300053.650053.6500556,900
May 22, 201855.350055.950054.950055.050055.0500241,400
May 21, 201855.500056.200055.050055.400055.4000322,600
May 18, 201855.150055.900054.850055.250055.2500394,100
May 17, 201855.050056.100054.700055.350055.3500373,400
May 16, 201854.900055.500054.500055.100055.1000387,000
May 15, 201854.850055.300054.700055.000055.0000236,300
May 14, 201855.050055.100054.550054.950054.9500255,700
May 11, 201855.100055.150054.150054.750054.7500372,600
May 10, 201854.550055.550053.430055.200055.2000515,400
May 09, 201852.600054.700052.500054.500054.5000517,800
May 08, 201852.900054.200052.350052.550052.5500506,400
May 07, 201853.450054.450051.800053.700053.7000404,900
May 04, 201851.900054.300051.190052.950052.95001,091,100
May 03, 201850.550051.150049.450050.650050.6500548,800
May 02, 201847.750050.800047.650050.600050.6000485,800
May 01, 201847.950048.250046.780047.700047.7000489,300
Apr 30, 201849.200049.400047.750047.900047.9000569,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...