$1.19 +0.02 (%) Life Partners Holdings Inc - NASDAQ

Nov. 21, 2014 | 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
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
10/7/20142.042.101.871.87186,841
10/6/20142.002.061.992.0619,734
10/3/20142.022.031.981.997,597
10/2/20142.022.051.941.9819,138
10/1/20142.002.041.952.037,705
9/30/20142.002.061.952.002,172
9/29/20142.022.062.002.0433,998
9/26/20141.962.061.952.016,905
9/25/20141.982.061.921.9929,065
9/24/20141.902.011.902.0013,308
9/23/20142.002.031.921.932,070
9/22/20142.012.011.941.9824,390
9/19/20142.002.061.952.0224,424
9/18/20142.082.081.982.0012,244
9/17/20142.002.071.952.0745,215
9/16/20141.972.051.951.9526,116
9/15/20141.982.011.952.007,603
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center