$44.79 -0.77 (%) LPL Financial Holdings Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center