$2.00 -0.07 (%) Life Partners Holdings Inc - NASDAQ

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPHI historical data

Date Open High Low Close Volume
9/18/20142.082.081.982.0012,244
9/17/20142.002.071.952.0745,215
9/16/20141.972.051.951.9526,116
9/12/20142.002.091.991.994,506
9/11/20142.062.061.992.0311,216
9/10/20142.102.122.012.0721,736
9/9/20142.002.101.962.1051,892
9/8/20142.032.072.032.039,034
9/5/20142.102.122.002.0614,297
9/4/20142.032.091.962.0826,459
9/3/20141.902.021.902.0028,688
9/2/20141.891.951.891.8927,008
8/29/20141.871.921.871.888,403
8/28/20141.901.901.851.8713,394
8/27/20141.871.911.841.855,725
8/26/20141.881.921.881.8812,967
8/25/20141.961.971.881.8833,586
8/22/20141.951.951.891.9040,830
8/21/20141.961.991.951.9510,636
8/20/20141.912.011.911.9533,585
8/19/20142.012.081.881.9458,938
8/18/20142.082.092.002.047,113
8/15/20142.082.082.002.035,835
8/14/20142.102.102.002.0520,040
8/13/20142.082.092.072.089,610
8/12/20142.012.082.012.075,573
8/11/20142.032.082.002.0716,747
8/8/20142.092.092.042.048,929
8/7/20142.092.142.002.1023,052
8/6/20142.092.182.092.1110,616
8/5/20142.082.122.022.0815,478
8/4/20142.072.072.002.0711,952
8/1/20142.052.092.012.0823,113
7/31/20142.002.061.952.0541,836
7/30/20142.152.161.962.0595,140
7/29/20142.232.262.152.1617,176
7/28/20142.252.272.252.256,580
7/25/20142.282.282.252.2711,618
7/24/20142.252.292.252.2630,595
7/23/20142.342.342.262.2926,603
7/22/20142.342.362.302.3515,418
7/21/20142.272.352.272.3038,308
7/18/20142.322.372.292.339,114
7/17/20142.312.362.302.3121,010
7/16/20142.312.362.312.3224,368
7/15/20142.332.362.312.3312,206
7/14/20142.382.382.312.3516,587
7/11/20142.362.402.362.375,634
7/10/20142.382.402.322.387,503
7/9/20142.322.412.322.3811,541
7/8/20142.462.492.282.3538,932
7/7/20142.492.542.402.4817,131
7/3/20142.472.522.472.49628
7/2/20142.492.512.462.4611,433
7/1/20142.532.532.402.467,287
6/30/20142.502.532.382.495,389
6/27/20142.352.502.352.5016,738
6/26/20142.352.402.352.4019,449
6/25/20142.442.442.172.3842,059
6/24/20142.592.592.462.4912,804
6/23/20142.532.602.502.545,583
6/20/20142.592.602.512.5818,369
6/19/20142.662.662.582.605,508
6/18/20142.582.682.552.6533,739
6/17/20142.612.652.542.6124,855
6/16/20142.642.652.502.6027,267
6/13/20142.402.582.382.5615,441
6/12/20142.402.452.292.438,072
6/11/20142.422.502.332.4239,830
6/10/20142.402.472.402.4422,708
6/9/20142.522.582.392.4839,707
6/6/20142.502.582.462.5624,846
6/5/20142.392.492.392.461,814
6/4/20142.512.582.462.5538,302
6/3/20142.532.532.502.502,539
6/2/20142.442.562.442.4915,659
5/30/20142.502.542.452.5219,227
5/29/20142.542.592.432.5046,254
5/28/20142.562.602.542.608,561
5/27/20142.532.602.532.587,978
5/23/20142.602.602.542.5441,633
5/22/20142.602.602.552.592,628
5/21/20142.622.622.522.5611,893
5/20/20142.612.642.552.6326,314
5/19/20142.652.652.582.585,628
5/16/20142.602.672.582.6335,425
5/15/20142.702.712.602.6012,404
5/14/20142.722.732.702.717,996
5/13/20142.702.752.702.723,177
5/12/20142.712.742.702.7214,821
5/9/20142.732.752.702.702,947
5/8/20142.702.802.702.7612,173
5/7/20142.792.802.712.748,223
5/6/20142.792.792.722.753,235
5/5/20142.792.792.792.792,891
5/2/20142.722.802.722.794,996
5/1/20142.712.742.702.7412,872
4/30/20142.772.792.702.7419,447
4/29/20142.782.782.752.759,629
4/28/20142.772.802.752.7513,929
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center