$47.15 +0.06 (%) LPL Financial Holdings Inc - NASDAQ

Jul. 31, 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
7/31/201546.9647.3446.4747.15829,188
7/30/201547.0547.3446.5247.091,203,985
7/29/201546.6547.3746.5047.22578,014
7/28/201546.2346.8845.8646.78548,376
7/27/201546.4246.4245.4345.84922,941
7/24/201546.6346.7946.1246.59484,304
7/23/201547.1647.2446.3746.52485,487
7/22/201546.3047.0546.2646.93313,221
7/21/201547.1047.3046.1746.40944,708
7/20/201547.4947.6747.0747.36416,028
7/17/201546.8147.5246.7447.45837,979
7/16/201546.6647.1146.3347.02445,701
7/15/201545.6546.5145.3246.24869,948
7/14/201545.9546.7445.9246.35623,144
7/13/201545.9046.1945.6146.16531,406
7/10/201545.4445.4444.4745.40581,846
7/9/201544.9345.1944.1244.60461,933
7/8/201545.2345.3044.1744.25522,017
7/7/201546.0846.0844.6345.69722,856
7/6/201546.2846.6945.7646.07882,301
7/2/201546.6347.0446.3646.72589,247
7/1/201547.0647.2946.5346.80417,787
6/30/201546.4347.1645.9846.49832,524
6/29/201547.2247.2945.7745.891,176,127
6/26/201546.8747.8346.7047.762,122,707
6/25/201546.9746.9946.4446.66499,293
6/24/201547.5847.5846.4446.73717,987
6/23/201547.1547.8846.8847.651,088,184
6/22/201547.5047.8047.4047.63625,484
6/19/201547.6247.6247.0147.302,806,939
6/18/201547.4747.6946.9947.53601,760
6/17/201547.7047.7847.1547.251,195,611
6/16/201546.3447.7246.2047.671,014,073
6/15/201546.5146.9446.0446.60869,197
6/12/201547.0147.2146.7546.86507,851
6/11/201547.4248.0047.0047.101,341,924
6/10/201545.8048.0045.5847.303,251,457
6/9/201545.3345.6745.0345.55851,769
6/8/201545.6145.8145.3345.40943,104
6/5/201545.6745.9144.9245.621,775,647
6/4/201544.7945.0044.6244.861,582,625
6/3/201544.0645.3243.8645.102,908,832
6/2/201543.5044.8043.3243.931,971,176
6/1/201542.6542.7942.2842.59942,018
5/29/201542.6343.0642.5142.641,232,353
5/28/201542.6042.6442.3642.54990,958
5/27/201542.4542.6542.3042.54997,508
5/26/201542.6442.7942.3242.451,096,931
5/22/201542.3542.8342.3542.67932,667
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
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!