LPL Financial Holdings Inc $48.39

up +1.09


16/4/2014 08:10 PM  |  NASDAQ : LPLA  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPLA historical data

Date Open High Low Close Volume
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
4/10/201449.5549.6548.0648.261,218,400
4/9/201449.3849.5948.5649.37835,691
4/8/201449.2249.9149.1049.331,073,870
4/7/201450.3351.2448.7049.371,224,830
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
3/31/201451.7952.8751.5952.541,010,080
3/28/201453.0053.0550.9951.301,352,820
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
3/21/201456.0556.4554.8855.371,443,140
3/20/201453.5156.0253.2255.931,176,430
3/19/201453.2653.6352.9153.56739,476
3/18/201453.0853.5252.9053.35392,638
3/17/201452.6553.8352.5353.121,016,020
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
3/4/201453.8754.6353.8554.52744,768
3/3/201453.2253.7252.7653.28459,083
2/28/201453.7354.3153.3053.68677,597
2/27/201453.4753.7653.1253.63820,905
2/26/201454.1354.4353.4653.50633,202
2/25/201454.6855.1953.8954.00453,867
2/24/201454.0555.1254.0354.81574,603
2/21/201454.3655.1054.0854.25407,753
2/20/201453.7954.5653.3154.48853,982
2/19/201454.4054.8854.0954.11682,963
2/18/201453.3955.0353.1154.67751,369
2/14/201453.7553.8153.0453.31858,303
2/13/201452.3154.0152.2353.94652,648
2/12/201452.6353.1852.0452.581,444,670
2/11/201452.2152.8050.5052.632,164,890
2/10/201452.0053.9252.0052.741,721,060
2/7/201451.6052.2451.5251.91670,064
2/6/201450.8851.6050.7651.44575,311
2/5/201450.9751.6350.3050.62737,460
2/4/201450.2551.5949.7951.251,499,120
2/3/201453.6253.6349.7950.062,143,390
1/31/201452.9653.7852.4453.532,505,490
1/30/201453.8053.9853.2153.58786,337
1/29/201453.1953.4952.8353.251,640,080
1/28/201452.6253.7452.5653.701,544,470
1/27/201453.1453.5052.3252.561,632,850
1/24/201453.8054.2952.9253.314,502,630
1/23/201454.3654.6053.7454.152,444,970
1/22/201453.6854.9153.3154.861,766,300
1/21/201453.0953.8653.0753.43781,216
1/17/201452.8653.0652.6752.92502,365
1/16/201452.5852.9152.5852.83449,764
1/15/201452.3652.8052.2052.77785,588
1/14/201451.8152.3551.6852.301,235,480
1/13/201452.1052.1351.4451.662,306,070
1/10/201451.0551.6250.3151.141,303,160
1/9/201449.5750.3848.9050.341,029,050
1/8/201448.7549.0948.5148.94528,113
1/7/201447.8748.8447.6748.81878,247
1/6/201447.5547.8847.3647.59542,472
1/3/201447.0347.6447.0347.53492,716
1/2/201447.0047.2446.2347.08548,738
12/31/201347.1147.5346.8247.05494,482
12/30/201347.0047.0446.6847.04175,690
12/27/201347.2447.3046.7346.96225,798
12/26/201346.9147.2146.7047.20306,997
12/24/201346.7947.1446.3846.74161,319
12/23/201346.2547.1545.8646.68528,784
12/20/201345.2745.9445.1745.861,069,010
12/19/201345.3945.4344.9145.22391,569
12/18/201344.4845.4344.1545.43543,765
12/17/201344.3844.5244.0344.35371,129
12/16/201344.1044.5442.6544.31619,902
12/13/201344.2144.6343.6543.99598,004
12/12/201343.2043.5142.9943.30317,597
12/11/201343.6843.8643.3543.45480,815
12/10/201343.9844.1643.0843.76405,517
12/9/201343.7744.0143.5744.00461,049
12/6/201343.5843.8843.3643.77314,234
12/5/201343.2343.3142.8843.26318,207
12/4/201343.0543.3742.7043.24357,308
12/3/201343.3443.3442.5843.00356,794
12/2/201342.8743.7942.5743.58522,317
11/29/201342.9642.9942.6942.8796,345
11/27/201342.8843.0042.6942.80271,802
11/26/201342.7342.9642.6742.80450,550
11/25/201343.0043.0042.4042.64287,099
11/22/201342.9243.0042.6442.88232,566
11/21/201342.5243.0042.4642.78311,506
Trading Center