LPNT - LifePoint Health, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201847.2547.3041.4542.7542.752,831,900
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
Jan 26, 201849.2049.7348.9049.7049.70253,500
Jan 25, 201848.4549.1348.1549.0049.00422,500
Jan 24, 201848.3548.8548.2048.2848.28358,200
Jan 23, 201848.7549.1548.1548.2548.25476,200
Jan 22, 201848.0548.8047.7548.7048.70520,800
Jan 19, 201848.9548.9547.9548.2548.25750,000
Jan 18, 201848.3549.0548.1548.7048.70310,700
Jan 17, 201848.6548.8548.0548.2548.25278,000
Jan 16, 201849.8549.8548.1548.4048.40634,700
Jan 12, 201848.0549.7048.0049.6049.60744,200
Jan 11, 201847.0048.9047.0048.3548.35528,700
Jan 10, 201845.8546.7545.5046.7546.75714,600
Jan 09, 201845.5046.2045.1045.8545.85739,400
Jan 08, 201847.4547.6345.1345.5545.55661,300
Jan 05, 201848.3048.3546.1047.5547.55653,800
Jan 04, 201848.1548.7047.6048.0048.00749,900
Jan 03, 201849.9550.2047.5047.9547.95871,800
Jan 02, 201850.2051.5049.9050.9050.90549,400
Dec 29, 201749.7050.9049.5049.8049.80497,200
Dec 28, 201749.5049.6549.0049.6549.65227,500
Dec 27, 201748.9049.4548.9049.3049.30232,000
Dec 26, 201749.0549.6348.6548.8048.80201,200
Dec 22, 201748.6549.0848.2549.0049.00197,900
Dec 21, 201748.3048.8548.1048.6048.60303,700
Dec 20, 201748.8048.8047.6548.2548.25461,200
Dec 19, 201750.0050.8048.5549.0049.00641,400
Dec 18, 201749.6050.7549.0050.1050.10686,400
Dec 15, 201747.5049.4547.3549.2549.25958,900
Dec 14, 201747.8047.9047.3547.4547.45436,800
Dec 13, 201747.5547.9546.8547.8547.85284,300
Dec 12, 201747.2048.4047.1247.4347.43450,000
Dec 11, 201746.9047.8046.4546.9546.95519,200
Dec 08, 201746.5047.3546.0346.7546.75226,900
Dec 07, 201745.8047.2045.7046.4046.40541,900
Dec 06, 201746.6546.8045.6545.8045.80267,200
Dec 05, 201747.2047.2045.8546.6046.60277,600
Dec 04, 201746.8048.1546.8047.1047.10404,900
Dec 01, 201747.6047.6046.0046.4046.40559,600
Nov 30, 201746.6049.4046.5547.8047.80800,000
Nov 29, 201745.1547.4544.8046.3546.35718,400
Nov 28, 201745.1545.7044.5545.1045.10376,800
Nov 27, 201745.2545.6544.6045.0045.00296,400
Nov 24, 201745.4545.4544.4045.2545.2574,600
Nov 22, 201744.1045.9044.1045.3045.30334,900
Nov 21, 201743.3043.9542.7043.8543.85474,600
Nov 20, 201743.7543.7542.8543.2043.20598,800
Nov 17, 201744.1044.1543.3543.7043.70439,100
Nov 16, 201743.5544.4043.2544.1044.10392,000
Nov 15, 201743.2043.8042.5043.5543.55352,900
Nov 14, 201744.3544.4043.0543.5043.50580,200
Nov 13, 201744.0544.9043.3044.5044.50463,600
Nov 10, 201745.2545.2544.1044.2044.20486,900
Nov 09, 201745.3045.7044.5545.3345.33517,900
Nov 08, 201745.4045.9045.2045.5045.50589,100
Nov 07, 201746.1546.4545.0045.4045.40467,600
Nov 06, 201746.1046.9045.9045.9045.90370,400
Nov 03, 201746.3047.1545.6546.3546.35598,000
Nov 02, 201746.4547.0045.6046.2046.20646,600
Nov 01, 201748.2048.4046.5846.6546.65762,800
Oct 31, 201747.1048.3046.8548.1548.15888,200
Oct 30, 201747.8048.7046.5047.0547.051,592,900
Oct 27, 201751.7555.0548.6049.2849.281,924,000
Oct 26, 201756.6557.1555.4855.9055.90974,500
Oct 25, 201758.5558.5555.5056.8056.80744,100
Oct 24, 201758.8558.9557.7058.5558.55252,800
Oct 23, 201758.2559.8058.2558.8558.85426,800
Oct 20, 201757.9558.7557.8058.3558.35360,200
Oct 19, 201756.0557.9056.0557.8557.85249,900
Oct 18, 201756.4556.6555.9556.1056.10234,700
Oct 17, 201756.1556.6555.3556.2056.20379,000
Oct 16, 201754.9056.1054.9055.8055.80481,000
Oct 13, 201752.7055.0352.6055.0055.00498,900
Oct 12, 201754.5554.8053.4054.7054.70359,500
Oct 11, 201754.4055.1054.4054.5054.50284,200
Oct 10, 201755.3556.0554.4054.7054.70274,600
Oct 09, 201756.5056.5054.6555.2555.25348,400
Oct 06, 201757.5057.5555.7056.5056.50697,700
Oct 05, 201757.7558.2557.1857.2557.25411,000
Oct 04, 201758.7559.1057.5057.7557.75624,500
Oct 03, 201758.9059.0557.9858.8558.85340,800
Oct 02, 201758.2559.1058.0558.6558.65700,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...