$41.01 -1.31 (%) LPL Financial Holdings Inc - NASDAQ

Jan. 28, 2015 | 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
1/28/201542.6342.6340.8441.01630,442
1/27/201542.7042.7141.5942.31614,340
1/26/201542.3943.0541.8843.04439,495
1/23/201542.8843.1242.4742.49521,457
1/22/201541.8843.1941.4543.05511,181
1/21/201541.0241.8440.5641.73614,580
1/20/201541.4441.4440.2341.041,019,797
1/16/201540.4941.3439.8441.32704,534
1/15/201540.7341.0240.0040.52857,888
1/14/201540.4841.1739.8340.91786,431
1/13/201542.2542.8640.3941.191,275,765
1/12/201542.5942.9941.7442.08551,768
1/9/201543.5543.7542.2842.71830,064
1/8/201543.9844.3143.3643.62570,928
1/7/201543.7043.8543.2343.64468,111
1/6/201544.3144.7942.8443.19803,653
1/5/201545.7045.7044.0244.39715,095
1/2/201544.8445.0044.4144.77472,848
12/31/201444.6645.0344.3544.55295,181
12/30/201444.8144.8244.1944.67492,728
12/29/201444.7545.3244.3545.05528,720
12/26/201445.1345.1744.8144.88200,509
12/24/201445.1645.2744.6745.13120,945
12/23/201444.5845.1444.5745.01308,917
12/22/201444.2244.3543.8444.27265,912
12/19/201444.6344.7543.8743.98989,116
12/18/201444.4444.8244.0044.65643,344
12/17/201442.3543.7242.0543.70783,989
12/16/201441.1442.3440.9242.261,025,340
12/15/201442.2242.2640.8341.451,280,723
12/12/201442.7742.8341.6841.801,621,056
12/11/201444.6544.7143.1743.30811,884
12/10/201444.9945.1143.9844.501,382,220
12/9/201444.2745.6943.8145.581,259,363
12/8/201444.5845.1544.5544.87787,803
12/5/201443.1644.7143.1644.51701,612
12/4/201442.6742.9542.4842.91299,672
12/3/201442.4442.9642.0642.89336,991
12/2/201442.0042.6441.9842.50243,613
12/1/201442.3542.8241.5041.96570,569
11/28/201443.2743.5242.6342.67167,174
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
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center