LPL Financial Holdings Inc $49.06

down -0.35


25/7/2014 04:00 PM  |  NASDAQ : LPLA  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPLA historical data

Date Open High Low Close Volume
7/25/201449.2149.5248.7949.06134,285
7/24/201449.0649.5648.6949.41262,820
7/23/201449.1749.3448.9049.08138,819
7/22/201448.5149.2548.4148.99276,446
7/21/201448.4348.6148.0148.40292,697
7/18/201448.0348.7947.9248.69238,752
7/17/201448.5348.7047.8247.97327,638
7/16/201448.8649.1348.5148.70313,123
7/15/201448.4048.8348.3348.76466,815
7/14/201448.7449.0148.1448.27335,034
7/11/201448.1348.5447.9148.40393,337
7/10/201448.2048.8047.7748.25429,754
7/9/201449.1749.3248.5848.79496,088
7/8/201450.6750.8549.2149.23411,079
7/7/201453.9753.9750.8150.86483,772
7/3/201450.7251.5750.7251.52319,600
7/2/201450.0850.7750.0850.58357,601
7/1/201449.8050.7349.7950.14521,974
6/30/201449.2550.1149.2349.74583,298
6/27/201449.3449.9049.0849.102,908,904
6/26/201449.8949.8948.9149.49528,054
6/25/201449.5450.2449.2849.84545,503
6/24/201450.3450.7749.6249.82421,566
6/23/201450.6350.7849.8950.37822,221
6/20/201449.9250.7849.7150.771,930,022
6/19/201450.8550.8749.3449.89640,661
6/18/201450.4650.8149.6150.80835,241
6/17/201448.9350.9148.7850.46704,400
6/16/201448.7449.2548.4648.92672,203
6/13/201448.7249.0148.5148.89368,801
6/12/201448.3048.7748.1748.45479,209
6/11/201448.4448.7647.9448.41424,215
6/10/201450.0350.0348.3448.681,437,682
6/9/201449.5250.2649.4250.25567,897
6/6/201449.2049.4448.7249.42410,658
6/5/201447.9749.0447.7948.96621,867
6/4/201447.2948.0446.8448.04422,833
6/3/201447.2647.6746.9847.48457,785
6/2/201446.9347.5146.6147.48755,480
5/30/201447.1047.5046.7846.90585,481
5/29/201447.8847.8846.9747.36515,113
5/28/201448.1348.5047.5847.60807,447
5/27/201447.9048.4847.8448.30439,076
5/23/201448.0148.0147.5147.82563,153
5/22/201447.6348.5447.6048.051,100,413
5/21/201446.5847.9546.5847.84715,695
5/20/201447.1547.2146.4746.74484,531
5/19/201447.1647.6346.9047.30757,608
5/16/201447.3347.4546.6447.36535,187
5/15/201447.7147.7146.5347.151,615,018
5/14/201447.7648.0447.5447.82496,354
5/13/201448.5348.8147.7547.81721,671
5/12/201447.2848.6847.2048.51622,098
5/9/201446.6347.1146.4246.99345,905
5/8/201446.7947.6346.6946.82423,745
5/7/201446.0046.9845.3446.89577,039
5/6/201446.3446.4845.5745.89633,165
5/5/201446.1746.7245.8246.53996,516
5/2/201446.9447.5246.5846.642,087,991
5/1/201447.1848.0447.1547.27630,333
4/30/201447.0147.4246.7047.35884,003
4/29/201446.8747.5146.8646.961,128,495
4/28/201446.9647.0545.7546.541,265,940
4/25/201447.0547.4946.2346.792,746,362
4/24/201448.0048.6446.8547.191,588,516
4/23/201449.1049.6448.8549.10753,374
4/22/201448.7449.5448.6649.29375,678
4/21/201448.6048.8848.2548.50259,733
4/17/201448.2949.0748.2948.60670,041
4/16/201447.4948.5747.4348.39774,566
4/15/201447.0147.8346.2147.30903,396
4/14/201447.9348.0446.7147.07526,664
4/11/201447.8348.2847.3847.47722,973
4/10/201449.5549.6548.0648.261,218,399
4/9/201449.3849.5948.5649.37835,691
4/8/201449.2249.9149.1049.331,073,869
4/7/201450.3351.2448.7049.371,224,828
4/4/201453.0253.4450.2250.57686,874
4/3/201453.1053.2851.9552.50599,946
4/2/201453.7054.0752.7453.10826,519
4/1/201452.5453.5552.4853.54532,337
3/31/201451.7952.8751.5952.541,010,083
3/28/201453.0053.0550.9951.301,352,824
3/27/201453.9154.2252.6552.74869,060
3/26/201455.0355.6453.8753.93294,043
3/25/201455.5455.9854.4454.80329,441
3/24/201455.5156.0754.7055.29486,072
3/21/201456.0556.4554.8855.371,443,145
3/20/201453.5156.0253.2255.931,176,434
3/19/201453.2653.6352.9153.56739,476
3/18/201453.0853.5252.9053.35392,638
3/17/201452.6553.8352.5353.121,016,018
3/14/201453.0053.6652.3752.40842,143
3/13/201453.6053.9352.8553.00565,724
3/12/201452.8853.8052.5353.48584,011
3/11/201453.4453.7652.9853.29344,913
3/10/201453.4853.8053.0853.57443,065
3/7/201453.6853.9953.2353.61608,400
3/6/201454.2554.3853.4153.47614,408
3/5/201454.4854.7153.9354.01543,051
Trading Center