LPNT - LifePoint Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201854.4554.8854.1054.6054.60587,100
Jun 19, 201853.9554.6053.3554.2554.25462,400
Jun 18, 201854.2554.9053.1054.1554.15518,400
Jun 15, 201854.7054.9554.2554.3054.30404,800
Jun 14, 201855.1555.4554.5554.8054.80356,000
Jun 13, 201855.4055.8554.7054.8054.80531,300
Jun 12, 201855.7556.0555.3555.4055.40201,000
Jun 11, 201854.8056.4454.6055.7555.75428,000
Jun 08, 201854.7056.8053.9055.0055.00479,400
Jun 07, 201855.0055.5054.4554.5554.55228,700
Jun 06, 201854.7555.2054.4055.0555.05231,200
Jun 05, 201854.2055.0554.1554.7554.75391,100
Jun 04, 201853.3054.3552.9053.9553.95366,000
Jun 01, 201853.2053.3552.6053.2553.25593,800
May 31, 201853.9553.9552.4052.8552.85418,900
May 30, 201852.9554.4552.4053.9053.90360,500
May 29, 201853.2053.3852.2052.7552.75347,300
May 25, 201853.3554.2553.1553.2553.25185,200
May 24, 201853.7554.4052.7053.3553.35431,100
May 23, 201854.7055.1053.3053.6553.65556,900
May 22, 201855.3555.9554.9555.0555.05241,400
May 21, 201855.5056.2055.0555.4055.40322,600
May 18, 201855.1555.9054.8555.2555.25394,100
May 17, 201855.0556.1054.7055.3555.35373,400
May 16, 201854.9055.5054.5055.1055.10387,000
May 15, 201854.8555.3054.7055.0055.00236,300
May 14, 201855.0555.1054.5554.9554.95255,700
May 11, 201855.1055.1554.1554.7554.75372,600
May 10, 201854.5555.5553.4355.2055.20515,400
May 09, 201852.6054.7052.5054.5054.50517,800
May 08, 201852.9054.2052.3552.5552.55506,400
May 07, 201853.4554.4551.8053.7053.70404,900
May 04, 201851.9054.3051.1952.9552.951,091,100
May 03, 201850.5551.1549.4550.6550.65548,800
May 02, 201847.7550.8047.6550.6050.60485,800
May 01, 201847.9548.2546.7847.7047.70489,300
Apr 30, 201849.2049.4047.7547.9047.90569,000
Apr 27, 201848.5549.1548.0048.9548.95436,600
Apr 26, 201849.6549.9548.1048.5048.50454,800
Apr 25, 201849.7550.5048.7550.3050.30300,000
Apr 24, 201849.0050.1048.8549.6049.60380,100
Apr 23, 201849.7050.0548.6348.7548.75319,300
Apr 20, 201849.8550.7848.9049.6549.65340,000
Apr 19, 201849.5050.7048.6850.0550.05508,900
Apr 18, 201849.2049.8549.0549.5049.50249,000
Apr 17, 201848.7049.1548.2048.9548.95307,300
Apr 16, 201848.1548.8047.1348.5048.50245,200
Apr 13, 201848.2548.2546.9048.0548.05327,900
Apr 12, 201848.0548.6047.2047.9047.90442,300
Apr 11, 201847.2548.5545.9048.3048.30594,500
Apr 10, 201848.0548.2047.3047.4047.40368,600
Apr 09, 201847.8048.3047.4547.4547.45346,900
Apr 06, 201848.2548.7547.0047.3547.35253,300
Apr 05, 201847.7048.8547.3548.6048.60245,700
Apr 04, 201845.8547.6045.7547.4047.40556,000
Apr 03, 201846.2546.6545.6046.3546.35555,100
Apr 02, 201847.0547.4545.2546.1046.10543,800
Mar 29, 201848.1548.3046.1347.0047.00520,300
Mar 28, 201846.8548.0045.8047.8047.80346,600
Mar 27, 201848.0548.0546.6546.9046.90673,700
Mar 26, 201848.8549.2847.3548.1548.15493,800
Mar 23, 201849.3549.3548.0048.2548.25609,000
Mar 22, 201849.9551.0049.5549.6549.65377,800
Mar 21, 201849.9050.8049.2050.2550.25370,300
Mar 20, 201851.1551.1549.4049.9549.95456,900
Mar 19, 201850.9551.1550.3551.0551.05493,400
Mar 16, 201850.0051.4049.9051.1051.101,030,300
Mar 15, 201849.0050.2548.1049.4049.40655,700
Mar 14, 201847.3547.7046.7047.3047.30364,700
Mar 13, 201848.7548.7546.9347.1547.15616,200
Mar 12, 201848.4049.0048.2048.6548.65532,700
Mar 09, 201848.5548.9047.8548.3548.35518,700
Mar 08, 201848.2549.1546.8848.4048.40720,300
Mar 07, 201846.9548.7046.9548.2048.20594,400
Mar 06, 201846.5547.5546.5547.4047.40552,400
Mar 05, 201845.2046.7045.2046.6546.65657,200
Mar 02, 201844.2546.7043.6546.3046.30772,000
Mar 01, 201846.1047.3043.2044.6544.65686,400
Feb 28, 201846.8047.3545.8046.1046.10846,900
Feb 27, 201845.7046.9545.3046.8046.80867,600
Feb 26, 201842.5045.1542.5044.8544.851,220,600
Feb 23, 201847.2547.3041.4542.7542.752,833,900
Feb 22, 201849.3050.6548.7049.7049.70601,100
Feb 21, 201848.8549.9548.6849.1049.10323,600
Feb 20, 201848.9049.6548.8048.9048.90374,600
Feb 16, 201848.9549.6548.6049.2049.20269,500
Feb 15, 201848.1049.1047.7548.8548.85310,300
Feb 14, 201847.1548.0846.2347.8547.85237,900
Feb 13, 201847.6048.5546.6547.3047.30296,800
Feb 12, 201847.7548.6546.5047.9047.90592,700
Feb 09, 201847.4047.9045.7547.5547.55461,200
Feb 08, 201848.5548.6046.8046.8546.85457,300
Feb 07, 201847.5549.1047.5548.4048.40388,300
Feb 06, 201846.3548.0546.2047.7047.70516,400
Feb 05, 201848.2049.3647.3047.4047.40558,800
Feb 02, 201849.0549.3548.2048.6048.60452,900
Feb 01, 201849.3550.0548.3549.5049.50358,400
Jan 31, 201850.6050.9148.7049.4549.45585,500
Jan 30, 201850.2551.3049.7050.4050.40772,500
Jan 29, 201849.4050.0049.0549.1049.10310,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...