Dark

LPNT
LifePoint Health Inc
stock NASDAQ

Inactive

Nov 15, 2018

64.99USD+0.046%(+0.03)1,158,892

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-15	64.9600	65.0000	64.9500	64.9900	+0.046%	1,158,892	0.000%
2018-11-14	64.9600	64.9900	64.9400	64.9600	+0.046%	672,914	+0.046%
2018-11-13	64.9500	64.9600	64.9100	64.9300	+0.046%	632,886	+0.092%
2018-11-12	64.9000	64.9400	64.8800	64.9000	+0.031%	425,050	+0.139%
2018-11-09	64.9500	64.9500	64.8500	64.8800	-0.108%	757,233	+0.170%
2018-11-08	64.9200	64.9600	64.9100	64.9500	+0.046%	484,322	+0.062%
2018-11-07	64.8800	64.9400	64.8800	64.9200	+0.031%	817,441	+0.108%
2018-11-06	64.8800	64.9100	64.8700	64.9000	+0.015%	363,135	+0.139%
2018-11-05	64.8700	64.9000	64.8600	64.8900	+0.062%	594,016	+0.154%
2018-11-02	64.8700	64.9000	64.8400	64.8500	-0.046%	658,320	+0.216%
2018-11-01	64.8800	64.9400	64.8600	64.8800	+0.031%	451,666	+0.170%
2018-10-31	64.8800	64.9000	64.8600	64.8600	-0.031%	598,984	+0.200%
2018-10-30	64.8500	64.9000	64.8000	64.8800	+0.123%	553,858	+0.170%
2018-10-29	64.7700	64.8300	64.7500	64.8000	+0.077%	806,944	+0.293%
2018-10-26	64.6900	64.8400	64.6100	64.7500	+0.139%	417,426	+0.371%
2018-10-25	64.5200	64.7750	64.5100	64.6600	+0.233%	604,477	+0.510%
2018-10-24	64.6600	64.6700	64.5000	64.5100	-0.186%	483,187	+0.744%
2018-10-23	64.6100	64.7000	64.5800	64.6300	-0.108%	365,862	+0.557%
2018-10-22	64.6200	64.7600	64.5500	64.7000	+0.155%	182,832	+0.448%
2018-10-19	64.5200	64.6700	64.5000	64.6000	+0.108%	421,896	+0.604%
2018-10-18	64.5700	64.6400	64.5000	64.5300	-0.216%	478,968	+0.713%
2018-10-17	64.5900	64.7300	64.4500	64.6700	+0.031%	384,313	+0.495%
2018-10-16	64.5400	64.7700	64.4100	64.6500	+0.233%	352,543	+0.526%
2018-10-15	64.4300	64.5700	64.3500	64.5000	+0.155%	349,459	+0.760%
2018-10-12	64.4300	64.5000	64.2500	64.4000	+0.062%	463,685	+0.916%
2018-10-11	64.3200	64.4600	64.3000	64.3600	+0.156%	793,398	+0.979%
2018-10-10	64.5500	64.6200	64.2500	64.2600	-0.357%	469,837	+1.136%
2018-10-09	64.4000	64.5700	64.4000	64.4900	+0.124%	264,584	+0.775%
2018-10-08	64.4000	64.4800	64.2800	64.4100	+0.031%	310,032	+0.900%
2018-10-05	64.4400	64.5000	64.3500	64.3900	-0.031%	314,701	+0.932%
2018-10-04	64.3500	64.4900	64.1700	64.4100	+0.047%	499,139	+0.900%
2018-10-03	64.3400	64.4300	64.2700	64.3800	+0.202%	401,718	+0.947%
2018-10-02	64.3900	64.4100	64.2400	64.2500	-0.140%	513,954	+1.152%
2018-10-01	64.5400	64.5600	64.3300	64.3400	-0.093%	537,211	+1.010%
2018-09-28	64.5500	64.6500	64.4000	64.4000	-0.232%	476,437	+0.916%
2018-09-27	64.5500	64.8000	64.5500	64.5500	+0.078%	333,422	+0.682%
2018-09-26	64.5500	64.6250	64.4500	64.5000	+0.078%	579,716	+0.760%
2018-09-25	64.6000	64.6000	64.4500	64.4500	-0.078%	284,075	+0.838%
2018-09-24	64.5500	64.6000	64.5000	64.5000	-0.077%	228,382	+0.760%
2018-09-21	64.4500	64.6000	64.4500	64.5500	0.000%	502,974	+0.682%
2018-09-20	64.5000	64.6500	64.4750	64.5500	+0.155%	323,975	+0.682%
2018-09-19	64.5000	64.5000	64.4500	64.4500	0.000%	288,947	+0.838%
2018-09-18	64.5000	64.6500	64.4000	64.4500	+0.078%	428,167	+0.838%
2018-09-17	64.4000	64.4500	64.4000	64.4000	0.000%	228,547	+0.916%
2018-09-14	64.5000	64.5000	64.4000	64.4000	-0.232%	216,529	+0.916%
2018-09-13	64.4000	64.6000	64.3500	64.5500	+0.233%	267,053	+0.682%
2018-09-12	64.3500	64.4500	64.0750	64.4000	+0.078%	720,770	+0.916%
2018-09-11	64.3500	64.4000	64.3000	64.3500	0.000%	412,924	+0.995%
2018-09-10	64.4000	64.4500	64.3500	64.3500	-0.155%	417,915	+0.995%
2018-09-07	64.3500	64.4500	64.3500	64.4500	+0.233%	233,326	+0.838%
2018-09-06	64.4000	64.5000	64.3000	64.3000	-0.155%	626,558	+1.073%
2018-09-05	64.4000	64.4500	64.2500	64.4000	+0.156%	448,425	+0.916%
2018-09-04	64.3500	64.4000	64.2500	64.3000	-0.155%	339,707	+1.073%
2018-08-31	64.3500	64.4000	64.3000	64.4000	+0.078%	290,913	+0.916%
2018-08-30	64.4000	64.4250	64.3000	64.3500	-0.078%	413,181	+0.995%
2018-08-29	64.5000	64.5000	64.3500	64.4000	-0.155%	579,850	+0.916%
2018-08-28	64.4500	64.5000	64.3500	64.5000	+0.155%	555,746	+0.760%
2018-08-27	64.3000	64.4500	64.3000	64.4000	+0.078%	747,218	+0.916%
2018-08-24	64.4000	64.4000	64.3000	64.3500	0.000%	415,590	+0.995%
2018-08-23	64.3500	64.4250	64.2000	64.3500	-0.155%	620,922	+0.995%
2018-08-22	64.4500	64.5500	64.4000	64.4500	0.000%	315,835	+0.838%
2018-08-21	64.4000	64.5500	64.4000	64.4500	0.000%	515,017	+0.838%
2018-08-20	64.4500	64.5500	64.4500	64.4500	0.000%	183,045	+0.838%
2018-08-17	64.5000	64.5988	64.4000	64.4500	-0.078%	546,121	+0.838%
2018-08-16	64.4000	64.5750	64.4000	64.5000	+0.233%	695,669	+0.760%
2018-08-15	64.4000	64.4500	64.2500	64.3500	-0.078%	347,258	+0.995%
2018-08-14	64.5000	64.6000	64.3250	64.4000	-0.155%	920,385	+0.916%
2018-08-13	64.6000	64.6000	64.4500	64.5000	-0.077%	447,072	+0.760%
2018-08-10	64.6000	64.6250	64.5000	64.5500	-0.155%	329,461	+0.682%
2018-08-09	64.6000	64.6500	64.5500	64.6500	+0.155%	420,611	+0.526%
2018-08-08	64.6500	64.7000	64.5500	64.5500	-0.077%	439,303	+0.682%
2018-08-07	64.6500	64.7000	64.5500	64.6000	0.000%	793,473	+0.604%
2018-08-06	64.6500	64.7000	64.5500	64.6000	-0.077%	613,042	+0.604%
2018-08-03	64.7000	64.7500	64.5500	64.6500	0.000%	801,074	+0.526%
2018-08-02	64.6500	64.8500	64.5000	64.6500	0.000%	742,912	+0.526%
2018-08-01	64.9000	64.9000	64.5000	64.6500	-0.231%	1,150,400	+0.526%
2018-07-31	64.6500	65.3500	64.5500	64.8000	+0.310%	1,997,342	+0.293%
2018-07-30	64.6500	64.7000	64.5500	64.6000	-0.077%	885,732	+0.604%
2018-07-27	64.7000	64.7500	64.5000	64.6500	0.000%	1,080,693	+0.526%
2018-07-26	64.8000	64.8500	64.4750	64.6500	-0.077%	2,757,436	+0.526%
2018-07-25	64.4500	65.0000	64.2500	64.7000	+0.700%	2,250,737	+0.448%
2018-07-24	64.7500	64.8500	64.1500	64.2500	-1.002%	2,806,000	+1.152%
2018-07-23	64.0500	65.0000	63.9500	64.9000	+35.491%	11,433,123	+0.139%
2018-07-20	48.5500	48.7000	47.8500	47.9000	-1.440%	588,590	+35.678%
2018-07-19	48.3500	49.1000	47.8000	48.6000	+0.310%	424,756	+33.724%
2018-07-18	49.1000	49.1000	48.1000	48.4500	-1.122%	304,168	+34.138%
2018-07-17	48.0500	49.3500	48.0500	49.0000	+1.449%	500,897	+32.633%
2018-07-16	48.4000	48.5500	47.6500	48.3000	-0.412%	436,028	+34.555%
2018-07-13	47.2000	48.6000	47.1000	48.5000	+2.213%	751,626	+34.000%
2018-07-12	47.6000	47.9500	46.9500	47.4500	-0.420%	1,175,362	+36.965%
2018-07-11	48.1000	48.1500	47.6000	47.6500	-1.141%	353,426	+36.390%
2018-07-10	48.6500	49.1000	48.1000	48.2000	-0.516%	561,033	+34.834%
2018-07-09	48.5000	49.5500	48.1500	48.4500	+0.623%	1,121,851	+34.138%
2018-07-06	48.4500	48.8500	48.1000	48.1500	-0.824%	554,216	+34.974%
2018-07-05	50.1500	50.5000	48.2000	48.5500	-3.287%	1,304,582	+33.862%
2018-07-03	49.5000	50.2000	48.9000	50.2000	+1.826%	399,028	+29.462%
2018-07-02	48.4500	49.4500	47.4000	49.3000	+1.025%	548,814	+31.826%
2018-06-29	49.2500	49.6500	48.7000	48.8000	-0.914%	560,989	+33.176%
2018-06-28	49.1500	49.5500	48.4000	49.2500	-0.101%	681,693	+31.959%
2018-06-27	50.9000	51.0250	49.0500	49.3000	-3.238%	638,102	+31.826%
2018-06-26	51.5000	51.8500	50.8500	50.9500	-0.779%	475,983	+27.556%
2018-06-25	51.5500	52.0500	50.6500	51.3500	-0.964%	495,680	+26.563%
2018-06-22	53.4000	53.4000	51.4000	51.8500	-2.170%	4,304,594	+25.342%
2018-06-21	54.6500	54.8500	52.7500	53.0000	-2.930%	352,329	+22.623%
2018-06-20	54.4500	54.8750	54.1000	54.6000	+0.645%	587,097	+19.029%
2018-06-19	53.9500	54.6000	53.3500	54.2500	+0.185%	462,427	+19.797%
2018-06-18	54.2500	54.9000	53.1000	54.1500	-0.276%	518,465	+20.018%
2018-06-15	54.7000	54.9500	54.2500	54.3000	-0.912%	404,832	+19.687%
2018-06-14	55.1500	55.4500	54.5500	54.8000	0.000%	356,298	+18.595%
2018-06-13	55.4000	55.8500	54.7000	54.8000	-1.083%	531,292	+18.595%
2018-06-12	55.7500	56.0500	55.3500	55.4000	-0.628%	201,043	+17.310%
2018-06-11	54.8000	56.4375	54.6000	55.7500	+1.364%	427,965	+16.574%
2018-06-08	54.7000	56.8000	53.9000	55.0000	+0.825%	479,371	+18.164%
2018-06-07	55.0000	55.5000	54.4500	54.5500	-0.908%	228,720	+19.138%
2018-06-06	54.7500	55.2000	54.4000	55.0500	+0.548%	231,194	+18.056%
2018-06-05	54.2000	55.0500	54.1500	54.7500	+1.483%	391,065	+18.703%
2018-06-04	53.3000	54.3500	52.9000	53.9500	+1.315%	366,040	+20.463%
2018-06-01	53.2000	53.3500	52.6000	53.2500	+0.757%	593,764	+22.047%
2018-05-31	53.9500	53.9500	52.4000	52.8500	-1.948%	418,909	+22.971%
2018-05-30	52.9500	54.4500	52.4000	53.9000	+2.180%	360,455	+20.575%
2018-05-29	53.2000	53.3750	52.2000	52.7500	-0.939%	347,259	+23.204%
2018-05-25	53.3500	54.2500	53.1500	53.2500	-0.187%	185,172	+22.047%
2018-05-24	53.7500	54.4000	52.7000	53.3500	-0.559%	431,095	+21.818%
2018-05-23	54.7000	55.1000	53.3000	53.6500	-2.543%	556,869	+21.137%
2018-05-22	55.3500	55.9500	54.9500	55.0500	-0.632%	241,471	+18.056%
2018-05-21	55.5000	56.2000	55.0500	55.4000	+0.271%	322,754	+17.310%
2018-05-18	55.1500	55.9000	54.8500	55.2500	-0.181%	394,102	+17.629%
2018-05-17	55.0500	56.1000	54.7000	55.3500	+0.454%	373,351	+17.416%
2018-05-16	54.9000	55.5000	54.5000	55.1000	+0.182%	386,997	+17.949%
2018-05-15	54.8500	55.3000	54.7000	55.0000	+0.091%	236,348	+18.164%
2018-05-14	55.0500	55.1000	54.5500	54.9500	+0.365%	255,668	+18.271%
2018-05-11	55.1000	55.1500	54.1500	54.7500	-0.815%	372,620	+18.703%
2018-05-10	54.5500	55.5500	53.4250	55.2000	+1.284%	515,421	+17.736%
2018-05-09	52.6000	54.7000	52.5000	54.5000	+3.711%	517,863	+19.248%
2018-05-08	52.9000	54.2000	52.3500	52.5500	-2.142%	506,411	+23.673%
2018-05-07	53.4500	54.4500	51.8000	53.7000	+1.416%	404,909	+21.024%
2018-05-04	51.9000	54.3000	51.1926	52.9500	+4.541%	1,091,077	+22.738%
2018-05-03	50.5500	51.1500	49.4500	50.6500	+0.099%	548,788	+28.312%
2018-05-02	47.7500	50.8000	47.6500	50.6000	+6.080%	485,826	+28.439%
2018-05-01	47.9500	48.2500	46.7750	47.7000	-0.418%	489,341	+36.247%
2018-04-30	49.2000	49.4000	47.7500	47.9000	-2.145%	569,087	+35.678%
2018-04-27	48.5500	49.1500	48.0000	48.9500	+0.928%	436,560	+32.768%
2018-04-26	49.6500	49.9500	48.1000	48.5000	-3.579%	454,827	+34.000%
2018-04-25	49.7500	50.5000	48.7500	50.3000	+1.411%	300,037	+29.205%
2018-04-24	49.0000	50.1000	48.8500	49.6000	+1.744%	380,123	+31.028%
2018-04-23	49.7000	50.0500	48.6250	48.7500	-1.813%	319,303	+33.313%
2018-04-20	49.8500	50.7750	48.9000	49.6500	-0.799%	339,996	+30.896%
2018-04-19	49.5000	50.7000	48.6750	50.0500	+1.111%	508,964	+29.850%
2018-04-18	49.2000	49.8500	49.0500	49.5000	+1.124%	248,976	+31.293%
2018-04-17	48.7000	49.1500	48.2000	48.9500	+0.928%	307,345	+32.768%
2018-04-16	48.1500	48.8000	47.1250	48.5000	+0.937%	245,323	+34.000%
2018-04-13	48.2500	48.2500	46.9000	48.0500	+0.313%	327,905	+35.255%
2018-04-12	48.0500	48.6000	47.2000	47.9000	-0.828%	442,345	+35.678%
2018-04-11	47.2500	48.5500	45.9000	48.3000	+1.899%	594,485	+34.555%
2018-04-10	48.0500	48.2000	47.3000	47.4000	-0.105%	368,558	+37.110%
2018-04-09	47.8000	48.3000	47.4500	47.4500	+0.211%	346,860	+36.965%
2018-04-06	48.2500	48.7500	47.0000	47.3500	-2.572%	253,252	+37.254%
2018-04-05	47.7000	48.8500	47.3500	48.6000	+2.532%	245,682	+33.724%
2018-04-04	45.8500	47.6000	45.7500	47.4000	+2.265%	555,998	+37.110%
2018-04-03	46.2500	46.6500	45.6000	46.3500	+0.542%	555,092	+40.216%
2018-04-02	47.0500	47.4500	45.2500	46.1000	-1.915%	544,076	+40.976%
2018-03-29	48.1500	48.3000	46.1250	47.0000	-1.674%	520,266	+38.277%
2018-03-28	46.8500	48.0000	45.8000	47.8000	+1.919%	346,621	+35.962%
2018-03-27	48.0500	48.0500	46.6500	46.9000	-2.596%	673,700	+38.571%
2018-03-26	48.8500	49.2750	47.3500	48.1500	-0.207%	494,009	+34.974%
2018-03-23	49.3500	49.8500	48.0000	48.2500	-2.820%	609,023	+34.694%
2018-03-22	49.9500	51.0000	49.5500	49.6500	-1.194%	378,005	+30.896%
2018-03-21	49.9000	50.8000	49.2000	50.2500	+0.601%	370,340	+29.333%
2018-03-20	51.1500	51.1500	49.4000	49.9500	-2.155%	456,940	+30.110%
2018-03-19	50.9500	51.1500	50.3500	51.0500	-0.098%	493,417	+27.307%
2018-03-16	50.0000	51.4000	49.9000	51.1000	+3.441%	1,030,343	+27.182%
2018-03-15	49.0000	50.2500	48.1000	49.4000	+4.440%	655,691	+31.559%
2018-03-14	47.3500	47.7000	46.7000	47.3000	+0.318%	364,765	+37.400%
2018-03-13	48.7500	48.7500	46.9250	47.1500	-3.083%	616,212	+37.837%
2018-03-12	48.4000	49.0000	48.2000	48.6500	+0.620%	532,666	+33.587%
2018-03-09	48.5500	48.9000	47.8500	48.3500	-0.103%	518,835	+34.416%
2018-03-08	48.2500	49.1500	46.8750	48.4000	+0.415%	720,261	+34.277%
2018-03-07	46.9500	48.7000	46.9500	48.2000	+1.688%	594,397	+34.834%
2018-03-06	46.5500	47.5500	46.5500	47.4000	+1.608%	552,353	+37.110%
2018-03-05	45.2000	46.7000	45.2000	46.6500	+0.756%	657,167	+39.314%
2018-03-02	44.2500	46.7000	43.6500	46.3000	+3.695%	772,226	+40.367%
2018-03-01	46.1000	47.3000	43.2000	44.6500	-3.145%	686,776	+45.554%
2018-02-28	46.8000	47.3500	45.8000	46.1000	-1.496%	846,934	+40.976%
2018-02-27	45.7000	46.9500	45.3000	46.8000	+4.348%	867,678	+38.868%
2018-02-26	42.5000	45.1500	42.5000	44.8500	+4.912%	1,220,661	+44.905%
2018-02-23	47.2500	47.3000	41.4500	42.7500	-13.984%	2,833,934	+52.023%
2018-02-22	49.3000	50.6500	48.7000	49.7000	+1.222%	601,053	+30.765%
2018-02-21	48.8500	49.9500	48.6750	49.1000	+0.409%	323,630	+32.363%
2018-02-20	48.9000	49.6500	48.8000	48.9000	-0.610%	374,566	+32.904%
2018-02-16	48.9500	49.6500	48.6000	49.2000	+0.716%	269,618	+32.093%
2018-02-15	48.1000	49.1000	47.7500	48.8500	+2.090%	310,403	+33.040%
2018-02-14	47.1500	48.0750	46.2250	47.8500	+1.163%	237,872	+35.820%
2018-02-13	47.6000	48.5500	46.6500	47.3000	-1.253%	296,801	+37.400%
2018-02-12	47.7500	48.6500	46.5000	47.9000	+0.736%	592,754	+35.678%
2018-02-09	47.4000	47.9000	45.7500	47.5500	+1.494%	461,612	+36.677%
2018-02-08	48.5500	48.6000	46.8000	46.8500	-3.202%	457,306	+38.719%
2018-02-07	47.5500	49.1000	47.5500	48.4000	+1.468%	388,280	+34.277%
2018-02-06	46.3500	48.0500	46.2000	47.7000	+0.633%	516,437	+36.247%
2018-02-05	48.2000	49.3620	47.3000	47.4000	-2.469%	558,886	+37.110%
2018-02-02	49.0500	49.3500	48.2000	48.6000	-1.818%	452,908	+33.724%
2018-02-01	49.3500	50.0500	48.3500	49.5000	+0.101%	358,397	+31.293%
2018-01-31	50.6000	50.9125	48.7000	49.4500	-1.885%	585,533	+31.426%
2018-01-30	50.2500	51.3000	49.7000	50.4000	+2.648%	772,557	+28.948%
2018-01-29	49.4000	50.0000	49.0500	49.1000	-1.207%	310,140	+32.363%
2018-01-26	49.2000	49.7250	48.9000	49.7000	+1.429%	253,478	+30.765%
2018-01-25	48.4500	49.1250	48.1500	49.0000	+1.502%	422,727	+32.633%
2018-01-24	48.3500	48.8500	48.2000	48.2750	+0.052%	358,174	+34.625%
2018-01-23	48.7500	49.1500	48.1500	48.2500	-0.924%	476,174	+34.694%
2018-01-22	48.0500	48.8000	47.7500	48.7000	+0.933%	520,789	+33.450%
2018-01-19	48.9500	48.9500	47.9500	48.2500	-0.924%	750,023	+34.694%
2018-01-18	48.3500	49.0500	48.1500	48.7000	+0.933%	310,679	+33.450%
2018-01-17	48.6500	48.8500	48.0500	48.2500	-0.310%	278,008	+34.694%
2018-01-16	49.8500	49.8500	48.1500	48.4000	-2.419%	634,681	+34.277%
2018-01-12	48.0500	49.7000	48.0000	49.6000	+2.585%	744,229	+31.028%
2018-01-11	47.0000	48.9000	47.0000	48.3500	+3.422%	528,725	+34.416%
2018-01-10	45.8500	46.7500	45.5000	46.7500	+1.963%	714,638	+39.016%
2018-01-09	45.5000	46.2000	45.1000	45.8500	+0.659%	739,376	+41.745%
2018-01-08	47.4500	47.6250	45.1250	45.5500	-4.206%	661,289	+42.678%
2018-01-05	48.3000	48.3500	46.1000	47.5500	-0.938%	653,782	+36.677%
2018-01-04	48.1500	48.7000	47.6000	48.0000	+0.104%	749,919	+35.396%
2018-01-03	49.9500	50.2000	47.5000	47.9500	-5.796%	871,902	+35.537%
2018-01-02	50.2000	51.5000	49.9000	50.9000	+2.209%	549,407	+27.682%
2017-12-29	49.7000	50.9000	49.5000	49.8000	+0.302%	497,198	+30.502%
2017-12-28	49.5000	49.6500	49.0000	49.6500	+0.710%	227,466	+30.896%
2017-12-27	48.9000	49.4500	48.9000	49.3000	+1.025%	232,182	+31.826%
2017-12-26	49.0500	49.6250	48.6500	48.8000	-0.408%	201,166	+33.176%
2017-12-22	48.6500	49.0750	48.2500	49.0000	+0.823%	197,950	+32.633%
2017-12-21	48.3000	48.8500	48.1000	48.6000	+0.725%	303,666	+33.724%
2017-12-20	48.8000	48.8000	47.6500	48.2500	-1.531%	461,243	+34.694%
2017-12-19	50.0000	50.8000	48.5500	49.0000	-2.196%	641,396	+32.633%
2017-12-18	49.6000	50.7500	49.0000	50.1000	+1.726%	686,412	+29.721%
2017-12-15	47.5000	49.4500	47.3500	49.2500	+3.793%	958,853	+31.959%
2017-12-14	47.8000	47.9000	47.3500	47.4500	-0.836%	436,808	+36.965%
2017-12-13	47.5500	47.9500	46.8500	47.8500	+0.896%	284,315	+35.820%
2017-12-12	47.2000	48.4000	47.1166	47.4250	+1.012%	450,271	+37.037%
2017-12-11	46.9000	47.8000	46.4500	46.9500	+0.428%	519,320	+38.424%
2017-12-08	46.5000	47.3500	46.0250	46.7500	+0.754%	226,938	+39.016%
2017-12-07	45.8000	47.2000	45.7000	46.4000	+1.310%	541,931	+40.065%
2017-12-06	46.6500	46.8000	45.6500	45.8000	-1.717%	267,158	+41.900%
2017-12-05	47.2000	47.2000	45.8500	46.6000	-1.062%	277,606	+39.464%
2017-12-04	46.8000	48.1500	46.8000	47.1000	+1.509%	405,011	+37.983%
2017-12-01	47.6000	47.6000	46.0000	46.4000	-2.929%	559,659	+40.065%
2017-11-30	46.6000	49.4000	46.5500	47.8000	+3.128%	800,034	+35.962%
2017-11-29	45.1500	47.4507	44.8000	46.3500	+2.772%	718,405	+40.216%
2017-11-28	45.1500	45.7000	44.5500	45.1000	+0.222%	376,847	+44.102%
2017-11-27	45.2500	45.6500	44.6000	45.0000	-0.552%	296,416	+44.422%
2017-11-24	45.4500	45.4500	44.4000	45.2500	-0.110%	74,624	+43.624%
2017-11-22	44.1000	45.9000	44.1000	45.3000	+3.307%	334,886	+43.466%
2017-11-21	43.3000	43.9500	42.7000	43.8500	+1.505%	474,573	+48.210%
2017-11-20	43.7500	43.7500	42.8500	43.2000	-1.144%	598,781	+50.440%
2017-11-17	44.1000	44.1500	43.3500	43.7000	-0.907%	439,128	+48.719%
2017-11-16	43.5500	44.4000	43.2500	44.1000	+1.263%	392,011	+47.370%
2017-11-15	43.2000	43.8000	42.5000	43.5500	+0.115%	352,873	+49.231%
2017-11-14	44.3500	44.4000	43.0500	43.5000	-2.247%	580,174	+49.402%
2017-11-13	44.0500	44.9000	43.3000	44.5000	+0.679%	463,551	+46.045%
2017-11-10	45.2500	45.2500	44.1000	44.2000	-2.482%	486,893	+47.036%
2017-11-09	45.3000	45.7000	44.5500	45.3250	-0.385%	517,860	+43.387%
2017-11-08	45.4000	45.9000	45.2000	45.5000	+0.220%	589,076	+42.835%
2017-11-07	46.1500	46.4500	45.0000	45.4000	-1.089%	468,115	+43.150%
2017-11-06	46.1000	46.9000	45.9000	45.9000	-0.971%	370,394	+41.590%
2017-11-03	46.3000	47.1500	45.6500	46.3500	+0.325%	598,001	+40.216%
2017-11-02	46.4500	47.0000	45.6000	46.2000	-0.965%	646,587	+40.671%
2017-11-01	48.2000	48.4000	46.5750	46.6500	-3.115%	762,801	+39.314%
2017-10-31	47.1000	48.3000	46.8500	48.1500	+2.338%	888,445	+34.974%
2017-10-30	47.8000	48.7000	46.5001	47.0500	-4.515%	1,592,901	+38.130%
2017-10-27	51.7500	55.0500	48.6000	49.2750	-11.852%	1,924,078	+31.892%
2017-10-26	56.6500	57.1500	55.4750	55.9000	-1.585%	974,506	+16.261%
2017-10-25	58.5500	58.5500	55.5000	56.8000	-2.989%	744,077	+14.419%
2017-10-24	58.8500	58.9500	57.7000	58.5500	-0.510%	252,797	+10.999%
2017-10-23	58.2500	59.8000	58.2500	58.8500	+0.857%	426,994	+10.433%
2017-10-20	57.9500	58.7500	57.8000	58.3500	+0.864%	360,278	+11.380%
2017-10-19	56.0500	57.9000	56.0500	57.8500	+3.119%	249,930	+12.342%
2017-10-18	56.4500	56.6500	55.9500	56.1000	-0.178%	234,989	+15.847%
2017-10-17	56.1500	56.6500	55.3500	56.2000	+0.717%	379,031	+15.641%
2017-10-16	54.9000	56.1000	54.9000	55.8000	+1.455%	481,032	+16.470%
2017-10-13	52.7000	55.0250	52.6000	55.0000	+0.548%	498,962	+18.164%
2017-10-12	54.5500	54.8000	53.4000	54.7000	+0.367%	359,548	+18.812%
2017-10-11	54.4000	55.1000	54.4000	54.5000	-0.366%	284,907	+19.248%
2017-10-10	55.3500	56.0500	54.4000	54.7000	-0.995%	274,772	+18.812%
2017-10-09	56.5000	56.5000	54.6500	55.2500	-2.212%	348,419	+17.629%
2017-10-06	57.5000	57.5500	55.7000	56.5000	-1.310%	697,689	+15.027%
2017-10-05	57.7500	58.2500	57.1750	57.2500	-0.866%	411,019	+13.520%
2017-10-04	58.7500	59.1000	57.5000	57.7500	-1.869%	624,496	+12.537%
2017-10-03	58.9000	59.0500	57.9750	58.8500	+0.341%	340,930	+10.433%
2017-10-02	58.2500	59.1000	58.0500	58.6500	+1.295%	700,358	+10.810%
2017-09-29	58.4000	59.0500	57.6500	57.9000	-1.026%	609,371	+12.245%
2017-09-28	57.3000	58.6000	57.2000	58.5000	+2.094%	423,200	+11.094%
2017-09-27	57.0000	57.4500	56.6500	57.3000	+0.969%	303,817	+13.421%
2017-09-26	56.7000	57.3500	56.6500	56.7500	+0.799%	345,076	+14.520%
2017-09-25	56.9500	57.3500	55.9500	56.3000	-1.573%	324,640	+15.435%
2017-09-22	56.0500	57.4500	56.0500	57.2000	+1.961%	467,203	+13.619%
2017-09-21	56.1500	56.4000	56.0000	56.1000	0.000%	129,317	+15.847%
2017-09-20	55.1500	56.3999	55.1500	56.1000	+1.447%	230,526	+15.847%
2017-09-19	56.1000	56.3500	54.9500	55.3000	-1.514%	453,308	+17.523%
2017-09-18	56.6500	57.1000	56.0000	56.1500	-0.795%	432,590	+15.744%
2017-09-15	57.3500	57.5000	56.2500	56.6000	-1.049%	486,150	+14.823%
2017-09-14	56.5500	57.4000	56.0500	57.2000	+1.418%	495,118	+13.619%
2017-09-13	56.6500	56.7000	56.2500	56.4000	-0.265%	383,165	+15.230%
2017-09-12	56.4500	56.9500	56.0500	56.5500	+0.177%	299,010	+14.925%
2017-09-11	56.0500	56.8500	55.9500	56.4500	+1.346%	529,397	+15.128%
2017-09-08	55.3500	56.2000	55.0000	55.7000	0.000%	482,756	+16.679%
2017-09-07	56.2000	56.2000	54.4500	55.7000	-0.536%	861,373	+16.679%
2017-09-06	56.8000	57.3000	55.0500	56.0000	-1.668%	890,540	+16.054%
2017-09-05	57.8500	58.2500	56.8250	56.9500	-1.641%	327,133	+14.118%
2017-09-01	57.9500	58.2500	57.4500	57.9000	-0.086%	300,842	+12.245%
2017-08-31	56.3500	58.0000	56.3500	57.9500	+2.748%	544,805	+12.148%
2017-08-30	56.2500	56.4000	55.4500	56.4000	+0.445%	301,167	+15.230%
2017-08-29	56.3500	56.6500	55.5000	56.1500	-0.663%	496,715	+15.744%
2017-08-28	56.9500	57.2500	56.2500	56.5250	-0.572%	389,695	+14.976%
2017-08-25	56.9000	57.3000	56.5500	56.8500	+0.265%	303,039	+14.318%
2017-08-24	56.9500	57.4000	56.7000	56.7000	-0.176%	346,225	+14.621%
2017-08-23	56.8000	57.4000	56.6500	56.8000	-0.525%	400,877	+14.419%
2017-08-22	57.5500	57.9500	57.0500	57.1000	-0.436%	255,333	+13.818%
2017-08-21	57.4500	57.9500	57.2500	57.3500	-0.174%	385,108	+13.322%
2017-08-18	56.8500	57.7500	55.2000	57.4500	+1.144%	436,008	+13.124%
2017-08-17	58.4000	58.7000	56.7000	56.8000	-3.154%	443,051	+14.419%
2017-08-16	58.3500	58.8750	58.2500	58.6500	+0.687%	346,493	+10.810%
2017-08-15	58.5500	59.1750	57.6500	58.2500	-1.522%	337,868	+11.571%
2017-08-14	59.2500	59.5000	58.7500	59.1500	+0.424%	292,796	+9.873%
2017-08-11	57.5500	59.5000	57.3500	58.9000	+2.524%	362,902	+10.340%
2017-08-10	57.4500	58.0250	57.1500	57.4500	-0.174%	313,521	+13.124%
2017-08-09	58.6500	58.6500	57.2000	57.5500	-1.876%	423,288	+12.928%
2017-08-08	58.5000	60.1500	58.4000	58.6500	-0.170%	475,902	+10.810%
2017-08-07	58.5000	59.0500	58.1600	58.7500	+0.513%	287,264	+10.621%
2017-08-04	58.2000	58.5000	57.9500	58.4500	+0.602%	279,610	+11.189%
2017-08-03	58.3500	59.0250	57.6250	58.1000	-0.258%	315,262	+11.859%
2017-08-02	57.6000	58.3000	56.3000	58.2500	-0.427%	558,951	+11.571%
2017-08-01	59.9000	62.0000	58.0500	58.5000	-1.515%	803,809	+11.094%
2017-07-31	60.7500	60.9000	59.3000	59.4000	-1.656%	496,740	+9.411%
2017-07-28	60.5500	61.4000	59.9500	60.4000	-0.165%	403,201	+7.599%
2017-07-27	62.0000	62.0500	59.6000	60.5000	-3.968%	634,970	+7.421%
2017-07-26	63.7000	63.7000	61.6000	63.0000	-1.099%	352,177	+3.159%
2017-07-25	64.5500	64.8500	62.9000	63.7000	-2.674%	564,158	+2.025%
2017-07-24	65.4000	66.0000	65.1000	65.4500	+0.153%	234,814	-0.703%
2017-07-21	65.5500	66.0500	65.1000	65.3500	-0.229%	111,822	-0.551%
2017-07-20	64.5500	65.7000	63.8000	65.5000	+1.787%	231,595	-0.779%
2017-07-19	64.7000	64.9500	64.0500	64.3500	0.000%	153,552	+0.995%
2017-07-18	65.1500	65.5500	64.0000	64.3500	-1.000%	492,959	+0.995%
2017-07-17	65.5500	65.6000	64.8000	65.0000	-0.612%	216,913	-0.015%
2017-07-14	65.2000	66.0000	64.8000	65.4000	+0.461%	173,658	-0.627%
2017-07-13	65.2500	65.4000	64.6500	65.1000	+0.231%	388,859	-0.169%
2017-07-12	65.2000	65.5000	64.6000	64.9500	+0.464%	188,521	+0.062%
2017-07-11	65.2500	65.7000	64.4500	64.6500	-1.222%	201,075	+0.526%
2017-07-10	65.2500	66.0250	64.7500	65.4500	0.000%	142,779	-0.703%
2017-07-07	64.4000	65.5000	64.1500	65.4500	+1.630%	230,008	-0.703%
2017-07-06	66.5500	67.0500	64.1000	64.4000	-4.024%	491,901	+0.916%
2017-07-05	67.0500	67.3000	66.6000	67.1000	0.000%	241,869	-3.145%
2017-07-03	67.4500	67.6500	66.9000	67.1000	-0.074%	97,663	-3.145%
2017-06-30	67.5000	67.9500	66.8500	67.1500	-0.223%	297,145	-3.217%
2017-06-29	67.6000	67.9000	66.5000	67.3000	-0.296%	293,251	-3.432%
2017-06-28	66.8500	67.9000	66.8500	67.5000	+1.427%	284,662	-3.719%
2017-06-27	66.7000	67.4500	66.3000	66.5500	0.000%	331,927	-2.344%
2017-06-26	66.0000	67.2000	65.5500	66.5500	+1.603%	364,952	-2.344%
2017-06-23	67.2500	67.2500	65.3500	65.5000	-2.385%	764,034	-0.779%
2017-06-22	64.9000	67.5500	64.6500	67.1000	+3.470%	638,702	-3.145%
2017-06-21	64.9000	65.7500	64.5000	64.8500	+0.387%	187,798	+0.216%
2017-06-20	65.0000	65.0000	64.2500	64.6000	-1.223%	217,760	+0.604%
2017-06-19	64.5500	65.4500	63.9000	65.4000	+1.869%	277,265	-0.627%
2017-06-16	63.9500	64.4000	63.3000	64.2000	+0.313%	454,924	+1.231%
2017-06-15	64.7000	65.0000	63.8750	64.0000	-1.538%	314,855	+1.547%
2017-06-14	64.8000	65.2500	64.4500	65.0000	+0.309%	257,309	-0.015%
2017-06-13	64.3000	65.3000	64.2500	64.8000	+0.856%	333,238	+0.293%
2017-06-12	63.6500	65.2000	63.6500	64.2500	+0.943%	577,828	+1.152%
2017-06-09	63.0500	63.8000	62.4500	63.6500	+0.952%	403,504	+2.105%
2017-06-08	63.0000	63.5250	62.5000	63.0500	+0.318%	291,289	+3.077%
2017-06-07	62.5000	63.1000	62.2000	62.8500	+2.195%	313,057	+3.405%
2017-06-06	61.3000	62.0000	61.0000	61.5000	+0.081%	580,962	+5.675%
2017-06-05	61.3000	61.6000	60.5500	61.4500	+0.245%	275,857	+5.761%
2017-06-02	62.1000	62.5250	61.3000	61.3000	-1.288%	281,538	+6.020%
2017-06-01	60.8500	62.2000	60.8500	62.1000	+2.138%	420,560	+4.654%

document.getElementById("dgy5sj").onerror = function(){this.style.display='none';}; .dark-mode .nhT62W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhT62W{ color: #333333; background-color: white; border: 2px solid #333333; }LPNTLifePoint Health Incstock NASDAQ

LPNT
LifePoint Health Inc
stock NASDAQ