$29.61 +0.40 (%) LPL Financial Holdings Inc - NASDAQ

Aug. 30, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPLA historical data

Date Open High Low Close Volume
8/29/201629.2929.6229.0929.21415,553
8/26/201628.9929.5528.8429.24417,686
8/25/201628.5228.9828.5228.91331,675
8/24/201628.8029.2428.5028.64357,053
8/23/201628.3529.2328.1128.81661,758
8/22/201627.8228.4027.6528.35609,133
8/19/201627.9528.4327.8328.34409,234
8/18/201628.0028.2627.5628.141,053,936
8/17/201627.6528.5727.4828.03997,191
8/16/201627.4828.2027.1427.78716,041
8/15/201627.0727.7426.9927.66281,820
8/12/201626.8127.2326.4526.97381,764
8/11/201626.6627.0626.5227.05346,417
8/10/201626.5526.5626.3326.49337,221
8/9/201626.4426.7626.2626.62375,476
8/8/201626.8527.2226.4926.63309,879
8/5/201626.2026.8725.8026.72277,847
8/4/201625.6925.9225.3625.77264,358
8/3/201624.9125.9524.7325.63665,540
8/2/201625.9426.0324.4624.78761,866
8/1/201626.9727.5025.8825.901,444,501
7/29/201626.2627.2825.8526.951,264,827
7/28/201624.9225.4224.4925.261,084,942
7/27/201624.6825.1924.5024.911,019,375
7/26/201624.1024.5723.8824.57358,122
7/25/201624.2524.3724.0124.20270,811
7/22/201624.4124.4123.9224.25302,898
7/21/201624.2224.5124.1224.26529,802
7/20/201623.9124.2223.5924.18606,004
7/19/201623.5823.9723.4223.76551,102
7/18/201623.5323.9523.2423.76378,315
7/15/201624.1624.6323.4723.50708,637
7/14/201624.7025.0823.1423.911,887,306
7/13/201623.8824.1123.3924.07640,658
7/12/201623.4424.2323.1124.05604,876
7/11/201622.9423.3822.8623.08739,050
7/8/201622.6523.2322.5722.71992,990
7/7/201621.6722.8021.6522.411,361,353
7/6/201621.2121.6920.5121.501,113,517
7/5/201621.8222.0021.1421.351,021,057
7/1/201622.2522.8221.9122.21695,495
6/30/201622.2322.5521.4222.531,016,039
6/29/201621.8122.4621.3222.221,021,507
6/28/201621.3722.0720.9521.531,578,080
6/27/201622.3722.5021.0821.151,297,800
6/24/201623.5324.0422.5622.962,698,048
6/23/201625.5425.9525.5325.79404,820
6/22/201624.6625.3624.6625.00542,734
6/21/201624.8124.9524.4024.62324,981
6/20/201624.6625.5624.6524.71517,460
6/17/201623.7525.1123.4924.291,385,749
6/16/201623.7623.8123.0323.64577,118
6/15/201623.7624.7723.5924.11742,078
6/14/201624.3324.7123.4523.60549,801
6/13/201624.6325.2524.2824.38442,521
6/10/201625.2425.4024.3924.75582,889
6/9/201626.1426.1425.1425.74500,757
6/8/201626.4626.7526.1526.28453,655
6/7/201626.9626.9726.5326.53309,723
6/6/201626.4827.1126.3926.93535,637
6/3/201627.4927.4925.8426.43820,423
6/2/201628.0528.0827.5828.04740,157
6/1/201627.6228.2227.0428.01888,774
5/31/201628.3828.7727.7927.89925,493
5/27/201627.2428.2927.2228.23577,894
5/26/201627.7727.8027.0127.29876,676
5/25/201626.6527.9726.6527.821,525,684
5/24/201625.6826.6225.6826.46611,301
5/23/201625.3025.7425.1725.47515,330
5/20/201624.4825.4724.3925.291,000,087
5/19/201624.3824.7724.0324.32809,763
5/18/201623.5624.8823.5624.591,194,320
5/17/201624.0724.4423.6323.761,201,317
5/16/201624.2224.6323.9224.21586,642
5/13/201624.3524.8223.8824.17393,641
5/12/201624.7425.0423.9324.37915,166
5/11/201624.9225.4524.5124.571,187,233
5/10/201624.1025.0823.8925.021,395,319
5/9/201624.0624.0623.3023.891,172,252
5/6/201624.3424.6723.7324.00845,742
5/5/201624.4025.2223.9424.44850,255
5/4/201624.8225.2123.8824.301,129,405
5/3/201625.7225.7224.1325.171,131,977
5/2/201626.6626.7825.4525.961,344,719
4/29/201626.8026.8025.3026.401,949,041
4/28/201626.5427.6425.9126.071,376,692
4/27/201627.0027.0726.2626.80641,165
4/26/201627.0927.4326.7127.19524,633
4/25/201627.1527.5826.7627.12844,511
4/22/201626.6127.9426.6127.40835,631
4/21/201626.3627.6526.3526.711,286,816
4/20/201626.1126.6025.4626.271,021,321
4/19/201625.6926.0825.4425.98773,567
4/18/201625.0726.6224.2525.63712,883
4/15/201626.0226.4725.0625.19898,026
4/14/201626.1526.6125.6126.04821,819
4/13/201624.9326.4424.5826.151,380,368
4/12/201623.4624.7223.4624.59897,447
4/11/201623.0624.1322.9123.23857,850
4/8/201622.6323.0922.4822.831,135,642
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center