$27.95 -0.43 (%) LPL Financial Holdings Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201628.8629.4527.8127.951,319,842
2/4/201627.8128.9427.5928.381,344,758
2/3/201628.4628.9326.4628.001,815,787
2/2/201629.5029.9027.4128.152,165,542
2/1/201630.4530.4529.4630.001,423,846
1/29/201630.1130.4229.6130.421,209,760
1/28/201631.3931.6229.8030.071,512,655
1/27/201631.6432.1030.9531.18832,392
1/26/201632.1032.3031.7831.90805,248
1/25/201632.4034.3831.3731.991,085,630
1/22/201633.3134.5032.3232.51721,154
1/21/201633.1034.5132.3132.71960,560
1/20/201633.5433.5432.0233.101,480,526
1/19/201635.2535.7933.7533.881,119,691
1/15/201635.0535.1432.5634.742,355,226
1/14/201636.0737.3135.2036.161,025,043
1/13/201638.5239.0635.7135.931,940,049
1/12/201638.5839.6437.8338.432,135,860
1/11/201640.1840.1838.8739.251,162,941
1/8/201640.3040.5639.6639.881,122,489
1/7/201640.1840.4439.5039.631,151,006
1/6/201641.0041.0840.2540.771,706,782
1/5/201642.4242.9541.2841.631,295,527
1/4/201641.8043.8940.7542.46878,551
12/31/201542.8543.6642.6542.65462,560
12/30/201542.8943.3542.7542.96299,731
12/29/201542.3743.7842.3742.98439,749
12/28/201542.7843.8042.0142.16204,132
12/24/201542.7443.9042.4842.55153,618
12/23/201542.3343.0542.3342.70335,737
12/22/201542.1142.5441.6942.11292,731
12/21/201541.7444.7041.5141.86440,744
12/18/201542.4942.8141.3941.43922,496
12/17/201544.1244.8942.9742.98548,199
12/16/201543.9345.3843.3543.94585,472
12/15/201543.2243.9543.1343.67433,742
12/14/201542.2843.0042.2542.98636,934
12/11/201543.0043.0141.4142.491,034,452
12/10/201543.7746.8443.7744.11463,513
12/9/201544.7045.2243.5143.82683,161
12/8/201545.6845.8944.4045.061,101,962
12/7/201546.2546.9345.8346.101,065,899
12/4/201546.0346.5245.8946.47955,038
12/3/201546.6946.8845.1245.80958,784
12/2/201546.8547.2646.1946.37696,742
12/1/201546.0648.0045.6446.75934,445
11/30/201545.8246.6844.4745.981,083,907
11/27/201545.8146.0145.3045.60204,128
11/25/201545.4946.0144.8445.80591,908
11/24/201544.7445.7944.6945.50586,084
11/23/201544.6145.2544.3545.18422,854
11/20/201544.7744.9744.2744.58277,641
11/19/201544.8945.0443.1744.54282,825
11/18/201544.3145.0543.7444.97583,363
11/17/201544.3644.8643.9244.28932,501
11/16/201543.4044.1542.0644.11355,919
11/13/201543.8044.1143.3643.60366,620
11/12/201544.4945.0643.8044.12432,830
11/11/201544.4845.0544.0844.79463,071
11/10/201544.4344.5043.5744.21416,296
11/9/201544.7245.2744.2644.59330,545
11/6/201544.6446.0143.6644.721,150,660
11/5/201544.4044.4843.7243.92634,151
11/4/201544.2544.4143.6344.21437,801
11/3/201543.7544.5743.6444.13684,131
11/2/201542.6744.3142.6743.921,677,481
10/30/201542.9543.3642.2342.601,099,665
10/29/201540.6544.3240.5442.912,739,803
10/28/201540.4941.3140.4841.211,239,549
10/27/201540.8841.3640.1540.47553,157
10/26/201540.8241.2140.8241.12440,850
10/23/201540.7241.0240.3040.91530,235
10/22/201539.2940.6639.0340.321,090,006
10/21/201539.9540.1639.3339.38684,104
10/20/201539.7140.0639.5139.79578,607
10/19/201538.3539.7838.1839.76821,084
10/16/201538.3338.7938.1138.63487,382
10/15/201537.9038.3637.4238.32370,534
10/14/201538.0038.6037.4137.60710,286
10/13/201538.5338.7137.9938.13691,943
10/12/201537.9538.6737.8438.66610,122
10/9/201538.9238.9237.0038.111,860,594
10/8/201538.6339.2038.3438.77936,334
10/7/201538.7839.2538.4038.951,517,477
10/6/201539.0939.1738.5838.70722,935
10/5/201538.9539.2938.6139.081,058,925
10/2/201537.9038.5736.4138.562,139,758
10/1/201539.5340.0938.8039.391,523,792
9/30/201539.9140.0639.2139.771,354,304
9/29/201539.1639.5238.3939.411,014,908
9/28/201540.5240.5938.8538.951,433,200
9/25/201541.1141.4640.6941.12884,022
9/24/201541.0641.4040.5140.611,019,325
9/23/201540.9142.1840.8841.571,584,970
9/22/201539.5543.4539.2940.895,235,337
9/21/201539.2940.2038.9740.201,060,793
9/18/201539.3839.7138.8438.991,902,894
9/17/201540.8241.2839.5239.92761,875
9/16/201540.5541.0140.2140.89435,762
9/15/201540.0740.6240.0340.45377,237
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center