$42.49 -0.05 (%) LPL Financial Holdings Inc - NASDAQ

May. 21, 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
5/21/201542.4842.7142.4042.49727,514
5/20/201542.6842.6942.3342.54783,470
5/19/201542.9543.1342.5542.851,140,545
5/18/201541.4342.8541.3142.851,356,582
5/15/201541.3541.5241.0441.421,148,760
5/14/201541.2841.8841.1941.241,247,558
5/13/201540.7741.2240.6841.07731,572
5/12/201540.5441.0840.2340.81728,870
5/11/201540.7141.2040.6040.94900,281
5/8/201540.8641.0940.4340.851,050,536
5/7/201540.4940.8240.1940.70677,528
5/6/201540.7840.9940.1240.621,204,448
5/5/201540.7140.9640.4740.701,163,139
5/4/201540.3741.0740.2940.81789,489
5/1/201540.7941.0940.0640.351,903,690
4/30/201541.1041.4439.9940.472,062,653
4/29/201540.8641.1840.4041.062,673,092
4/28/201540.7941.0939.8940.831,197,447
4/27/201540.9141.0540.4340.65993,237
4/24/201541.0441.0440.2840.47569,295
4/23/201540.9241.2140.7941.03670,879
4/22/201540.7541.1540.3840.91883,055
4/21/201541.0741.1440.6940.711,007,381
4/20/201540.6741.0840.6140.85681,348
4/17/201540.5040.5839.9840.34971,257
4/16/201540.7541.1740.6740.711,883,190
4/15/201541.9941.9939.4140.875,298,151
4/14/201540.5243.4540.2341.994,498,699
4/13/201540.7941.6740.4940.701,849,540
4/10/201541.7341.7339.5940.736,282,491
4/9/201543.3143.7341.4841.724,414,916
4/8/201543.2343.4042.8743.381,006,783
4/7/201544.0044.2042.8943.271,347,362
4/6/201543.7944.3443.3744.10710,281
4/2/201543.3944.2343.0143.971,038,122
4/1/201543.8143.8942.6643.391,380,691
3/31/201544.6144.9843.7343.86831,935
3/30/201544.8945.3144.7844.992,268,761
3/27/201545.5645.5644.4644.79957,571
3/26/201545.6745.9445.2945.56519,397
3/25/201546.3646.3645.5645.81850,854
3/24/201546.3246.4646.0646.33444,164
3/23/201546.3546.7146.0046.31400,177
3/20/201545.4046.4945.2146.48994,459
3/19/201545.0045.3444.4645.28639,322
3/18/201545.7346.0645.1645.29581,908
3/17/201545.7646.1845.7645.96676,233
3/16/201545.8046.1445.6846.01480,553
3/13/201546.0446.2045.2345.69607,713
3/12/201545.7746.1745.3946.03499,487
3/11/201545.1545.6744.9945.40595,489
3/10/201545.1645.5944.8545.15419,893
3/9/201545.8146.0645.6745.79498,281
3/6/201545.2546.5945.2345.55996,054
3/5/201545.4445.6444.8645.25747,826
3/4/201545.0045.2044.6945.18442,524
3/3/201545.5045.6045.1545.31371,068
3/2/201544.7845.6244.4845.58423,554
2/27/201544.8445.2344.7444.86427,476
2/26/201545.2745.4644.7644.97496,216
2/25/201545.4845.8045.2545.46516,741
2/24/201545.7546.2345.4045.58681,070
2/23/201545.6745.7444.8345.50577,394
2/20/201545.2845.8043.9245.69857,449
2/19/201547.0647.3844.2544.911,739,216
2/18/201545.5645.8144.4944.951,379,842
2/17/201545.5045.9745.3545.76681,837
2/13/201545.4245.8345.2645.60334,884
2/12/201545.3145.9445.0045.46380,682
2/11/201544.8745.3544.7245.00223,835
2/10/201544.9245.1144.3745.00348,703
2/9/201544.5145.0044.1544.38392,787
2/6/201544.0545.2943.6744.85733,810
2/5/201542.8043.8842.6243.65255,216
2/4/201542.7043.1942.6042.66318,462
2/3/201541.8342.8241.6142.77739,407
2/2/201541.4242.0441.1541.45736,682
1/30/201541.1041.6740.9741.15677,314
1/29/201541.1441.5940.6841.55587,710
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
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center