$0.22 -0.01 (%) Life Partners Holdings Inc - NASDAQ

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPHI historical data

Date Open High Low Close Volume
3/3/20150.240.240.220.2220,051
3/2/20150.250.250.220.2335,248
2/27/20150.200.270.200.2253,339
2/26/20150.290.290.190.2077,197
2/25/20150.220.300.210.24155,329
2/24/20150.210.210.200.2152,532
2/23/20150.200.210.200.2069,657
2/20/20150.190.210.190.1972,389
2/19/20150.190.210.180.1836,121
2/18/20150.190.210.180.1867,922
2/17/20150.230.300.160.18165,231
2/13/20150.200.230.200.2328,220
2/12/20150.210.250.180.2393,004
2/11/20150.170.180.160.17331,349
2/10/20150.180.200.170.1779,878
2/9/20150.240.240.190.1936,155
2/6/20150.200.200.190.195,740
2/5/20150.180.200.180.2024,296
2/4/20150.210.210.180.20120,371
2/3/20150.200.240.200.22109,424
2/2/20150.200.240.200.2159,378
1/30/20150.250.250.210.2141,386
1/29/20150.220.250.180.2140,496
1/28/20150.180.210.180.20193,075
1/27/20150.200.210.180.19249,301
1/26/20150.410.410.210.22354,710
1/23/20150.400.420.350.38191,970
1/22/20150.280.470.260.341,022,526
1/21/20150.160.260.150.25409,386
1/20/20150.510.510.120.18503,753
1/16/20150.610.610.520.5423,520
1/15/20150.630.670.500.5721,223
1/14/20150.670.670.650.6521,630
1/13/20150.690.690.650.6733,348
1/12/20150.670.700.670.6915,708
1/9/20150.700.700.670.6833,655
1/8/20150.710.710.700.719,391
1/7/20150.720.720.700.70760
1/6/20150.670.720.670.7223,961
1/5/20150.700.720.680.7236,596
1/2/20150.680.700.670.7014,537
12/31/20140.700.720.670.6753,350
12/30/20140.700.740.690.7138,774
12/29/20140.680.750.680.7167,523
12/26/20140.690.750.680.6994,417
12/24/20140.680.720.680.7039,655
12/23/20140.740.750.680.6844,634
12/22/20140.720.800.710.7474,051
12/19/20140.710.800.710.7365,341
12/18/20140.740.780.700.7265,674
12/17/20140.780.800.740.7464,872
12/16/20140.900.920.770.7872,360
12/15/20141.001.000.900.9035,370
12/12/20141.011.050.940.9418,906
12/11/20141.021.051.001.0021,396
12/10/20141.051.081.031.038,807
12/9/20141.001.070.911.0648,423
12/8/20141.041.131.001.0063,221
12/5/20141.011.081.011.0643,124
12/4/20141.031.111.001.06197,377
12/3/20141.401.411.051.10249,262
12/2/20141.451.451.391.4340,889
12/1/20141.431.431.381.4335,069
11/28/20141.361.421.361.4212,534
11/26/20141.251.411.251.3526,166
11/25/20141.171.271.171.2732,138
11/24/20141.171.211.171.1824,415
11/21/20141.181.201.141.1954,632
11/20/20141.181.221.171.1717,583
11/19/20141.231.271.151.2028,712
11/18/20141.221.261.151.2360,109
11/17/20141.301.441.051.2897,770
11/14/20141.371.451.301.3092,013
11/13/20141.521.531.371.37127,894
11/12/20141.611.631.491.5133,135
11/11/20141.631.631.541.5921,014
11/10/20141.521.651.511.5460,295
11/7/20141.621.641.551.5641,445
11/6/20141.631.631.551.5816,153
11/5/20141.701.721.551.61148,177
11/4/20141.801.861.691.7071,168
11/3/20141.831.901.751.7839,919
10/31/20141.791.871.781.8324,125
10/30/20141.761.811.691.7469,099
10/29/20141.771.811.751.752,030
10/28/20141.771.801.761.767,774
10/27/20141.771.801.751.758,535
10/24/20141.871.871.781.7830,734
10/23/20141.811.921.811.8514,921
10/22/20141.801.901.801.895,186
10/21/20141.841.911.831.914,302
10/20/20141.951.951.751.9257,570
10/17/20141.752.001.751.9468,948
10/16/20141.761.851.751.7655,684
10/15/20141.851.901.751.8524,499
10/14/20141.901.941.851.904,802
10/13/20141.942.031.901.967,742
10/10/20141.862.021.851.9024,222
10/9/20141.951.951.851.8943,770
10/8/20141.891.971.891.9221,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center