The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Lifepoint Hospitals Inc.

  • LPNT
  • NASDAQ
  • Other Services
  • Latest 51.20
  • Currency US$
  • Change -0.07
  • Percent Change -0.137 %
  • Volume 440,426
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 51.20 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 51.68 50.51 51.15 51.20 440,426
Apr 16 52.18 51.00 51.76 51.27 756,694
Apr 15 52.76 51.10 52.51 51.51 1,201,372
Apr 14 52.88 52.03 52.51 52.45 520,759
Apr 11 53.25 52.04 52.55 52.13 718,422
Apr 10 53.75 52.68 53.45 53.01 1,288,387
Apr 9 53.81 52.83 52.96 53.48 887,169
Apr 8 53.39 52.43 53.11 52.92 410,675
Apr 7 54.11 52.49 54.00 52.92 635,450
Apr 4 56.33 53.84 55.82 53.99 1,199,046
Apr 3 56.15 55.08 55.80 55.55 1,058,407
Apr 2 56.51 55.17 55.51 55.62 1,153,494
Apr 1 55.67 54.25 54.75 55.63 970,406
Mar 31 55.26 53.89 54.24 54.55 787,342
Mar 28 54.53 53.34 53.73 53.90 728,228
Mar 27 53.57 52.42 52.93 53.49 510,577
Mar 26 53.84 52.75 52.77 52.90 551,394
Mar 25 53.10 52.07 52.46 52.67 368,202
Mar 24 53.31 52.30 52.94 52.36 470,674
Mar 21 53.49 52.72 52.81 52.80 560,635
Mar 20 52.87 52.35 52.45 52.49 322,295
Mar 19 53.00 52.13 52.39 52.44 447,682
Mar 18 52.91 51.87 51.87 52.45 609,866
Mar 17 52.02 51.40 51.58 51.83 347,480
Mar 14 51.50 50.90 51.11 51.26 582,739
Mar 13 53.11 50.97 52.79 51.26 717,831
Mar 12 52.79 51.41 51.49 52.75 555,898
Mar 11 52.91 51.67 52.61 51.95 626,144
Mar 10 53.44 52.61 53.30 52.67 594,111
Mar 7 54.66 53.52 54.26 53.73 349,634