$43.27 +0.11 (%) LPL Financial Holdings Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPLA historical data

Date Open High Low Close Volume
11/26/201443.0043.3242.9143.27297,669
11/25/201442.6043.2842.5443.16625,527
11/24/201442.0942.6141.9942.60346,229
11/21/201442.6942.6941.6641.91579,920
11/20/201441.8942.2641.7042.17331,811
11/19/201442.5142.5141.9442.15436,579
11/18/201443.0743.3442.6142.66587,557
11/17/201443.1143.8042.8243.02924,384
11/14/201443.0843.5642.9143.28419,371
11/13/201442.8843.8142.6643.231,153,556
11/12/201442.5643.1542.5042.78438,937
11/11/201442.3243.3042.1842.83765,698
11/10/201442.1242.5142.0342.35235,183
11/7/201441.9942.3241.7242.04560,582
11/6/201441.8842.5741.8842.12568,174
11/5/201441.6842.2241.5942.19663,217
11/4/201441.1841.8141.0341.601,035,939
11/3/201441.3442.1141.3441.361,125,815
10/31/201441.3642.4941.1241.391,546,350
10/30/201441.0041.5039.9341.061,177,647
10/29/201441.9142.5641.4142.53922,674
10/28/201441.1541.9541.0041.94700,712
10/27/201440.6340.8540.1640.81571,483
10/24/201441.2241.6840.8240.931,690,601
10/23/201440.6041.5940.1441.302,368,967
10/22/201438.4840.9938.3440.268,069,523
10/21/201442.4843.2542.4843.101,762,272
10/20/201442.1842.5441.8942.34406,362
10/17/201442.3743.0042.2142.49992,218
10/16/201440.6542.0640.4541.91752,708
10/15/201440.3941.4439.7541.18902,067
10/14/201442.0642.2241.0441.121,060,924
10/13/201442.3542.8141.7841.78941,656
10/10/201443.6044.1142.3542.371,009,285
10/9/201444.5644.7643.1743.47995,846
10/8/201444.5044.8743.9644.762,269,775
10/7/201445.2545.4944.2444.281,369,157
10/6/201445.6445.7345.0645.561,364,139
10/3/201445.5345.9345.3045.412,248,716
10/2/201445.4345.9344.9545.321,561,905
10/1/201445.8846.0645.4445.47778,573
9/30/201446.7446.9445.9546.05492,849
9/29/201446.5247.0146.4246.74407,045
9/26/201447.2447.4546.8447.08361,674
9/25/201448.1348.2447.0647.08361,184
9/24/201448.2848.5347.7548.22293,500
9/23/201448.2948.9248.0648.08419,168
9/22/201448.6748.7548.3048.42313,519
9/19/201448.7449.3248.0248.67655,691
9/18/201448.0249.0546.9948.69810,331
9/17/201446.7948.2546.7947.80805,485
9/16/201447.3847.7146.8046.90971,653
9/15/201447.8448.4147.3347.70424,156
9/12/201447.8448.4047.6547.77674,102
9/11/201447.3448.0047.3447.96181,985
9/10/201447.5648.5147.4847.72468,130
9/9/201448.1248.2347.5647.66300,100
9/8/201447.8448.3047.7648.28199,853
9/5/201447.8147.8647.2247.84271,589
9/4/201448.2248.7747.5047.77359,150
9/3/201448.9349.0547.9048.09353,087
9/2/201448.9049.7348.3348.61394,432
8/29/201448.3548.7248.1848.69175,380
8/28/201448.5048.9348.2548.38297,495
8/27/201449.4649.4648.5348.75238,622
8/26/201449.3649.6749.2349.29198,633
8/25/201449.0449.4648.8949.25192,539
8/22/201448.5549.0448.2248.64273,227
8/21/201447.8848.6847.8148.55404,978
8/20/201447.2947.9847.1547.82280,425
8/19/201447.6247.7247.1947.44418,894
8/18/201447.3647.6047.1647.48372,552
8/15/201447.2647.3746.4446.99362,071
8/14/201447.0747.2746.8047.00142,677
8/13/201446.9947.4946.7747.10264,200
8/12/201446.5447.0546.4746.73335,341
8/11/201447.2847.9146.7747.001,107,370
8/8/201446.6147.0746.1947.02779,885
8/7/201447.1147.4246.3246.60519,777
8/6/201446.3147.3846.3146.93392,834
8/5/201446.5747.3846.2446.51570,324
8/4/201447.1047.2546.3646.79911,475
8/1/201447.3647.7446.2646.81845,487
7/31/201448.6548.6547.4447.48961,236
7/30/201448.6050.4648.2549.69815,565
7/29/201449.1850.0849.1849.59704,821
7/28/201449.1649.4548.5849.20166,777
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
  • Showing 1-100 of 1,013 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center