LPL FINANCIAL HOLDINGS $37.06

down -0.35


22/5/2013 04:22 PM  |  NASDAQ : LPLA  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

LPLA historical data

Date Open High Low Close Volume
5/22/2013 37.41 38.18 36.97 37.06 2870
5/21/2013 38.70 38.83 37.30 37.41 9826
5/20/2013 38.75 39.21 38.60 38.65 2469
5/17/2013 38.21 39.03 38.19 38.90 3219
5/16/2013 38.05 38.47 37.76 38.06 2189
5/15/2013 37.53 38.54 37.38 38.04 10267
5/14/2013 36.57 37.63 36.56 37.55 2570
5/13/2013 36.15 36.96 35.97 36.49 3490
5/10/2013 36.07 36.50 35.99 36.35 1785
5/9/2013 35.54 36.06 35.54 36.04 4039
5/8/2013 35.48 35.78 35.35 35.75 3870
5/7/2013 35.22 35.66 35.14 35.64 4176
5/6/2013 34.75 35.28 34.75 35.24 3124
5/3/2013 34.63 35.02 34.31 34.71 4670
5/2/2013 34.00 34.39 33.87 34.36 3863
5/1/2013 34.40 34.47 33.91 34.00 4967
4/30/2013 34.12 34.68 34.02 34.56 5105
4/29/2013 34.73 34.91 34.01 34.06 5922
4/26/2013 35.18 35.18 33.99 34.50 5158
4/25/2013 34.61 35.99 34.11 34.92 12380
4/24/2013 34.48 34.56 34.21 34.44 5822
4/23/2013 33.90 34.57 33.90 34.25 4646
4/22/2013 33.75 33.77 33.29 33.71 3330
4/19/2013 33.44 33.71 33.37 33.67 3000
4/18/2013 33.70 33.80 33.31 33.41 5805
4/17/2013 33.68 33.85 33.38 33.70 5220
4/16/2013 34.14 34.31 33.86 34.05 4343
4/15/2013 34.66 34.81 33.64 33.80 4245
4/12/2013 34.47 35.03 34.39 34.73 3207
4/11/2013 34.06 35.02 33.98 34.61 6901
4/10/2013 33.28 34.12 33.28 34.01 8556
4/9/2013 33.17 33.37 33.00 33.33 3696
4/8/2013 32.72 32.89 32.65 32.88 2318
4/5/2013 32.70 33.10 31.59 32.76 5683
4/4/2013 32.59 33.04 32.37 32.97 4367
4/3/2013 32.57 32.59 32.25 32.41 4497
4/2/2013 32.27 32.60 32.19 32.55 6890
4/1/2013 32.28 32.47 31.64 32.30 3087
3/28/2013 32.09 32.56 31.73 32.24 5116
3/27/2013 31.25 32.11 31.09 32.04 2904
3/26/2013 31.40 31.45 31.03 31.33 3017
3/25/2013 32.37 32.62 31.17 31.34 6219
3/22/2013 32.80 32.80 32.30 32.35 1986
3/21/2013 32.75 33.08 32.64 32.78 3336
3/20/2013 32.83 33.05 32.72 32.92 5142
3/19/2013 32.61 32.83 32.37 32.63 3244
3/18/2013 32.31 32.55 31.90 32.52 2564
3/15/2013 32.85 32.90 32.40 32.67 4190
3/14/2013 32.49 32.72 32.41 32.70 2093
3/13/2013 32.15 32.43 31.95 32.36 1119
3/12/2013 32.27 32.41 31.97 32.12 1107
3/11/2013 32.38 32.71 32.22 32.24 1625
3/8/2013 31.99 32.63 31.99 32.40 3031
3/7/2013 31.23 31.92 31.23 31.81 1680
3/6/2013 30.74 31.33 30.74 31.17 2974
3/5/2013 30.86 31.03 30.40 30.62 2680
3/4/2013 30.67 31.06 30.54 30.74 3604
3/1/2013 31.37 31.37 30.01 30.80 5892
2/28/2013 31.45 31.71 31.37 31.53 2379
2/27/2013 31.43 31.67 31.25 31.37 1583
2/26/2013 31.00 31.39 30.93 31.38 2876
2/25/2013 31.76 31.99 31.00 31.01 996
2/22/2013 31.53 31.84 31.53 31.60 1680
2/21/2013 32.39 32.39 31.37 31.47 2090
2/20/2013 32.77 32.77 32.49 32.50 1050
2/19/2013 32.47 32.82 32.09 32.79 2649
2/15/2013 32.80 32.91 32.59 32.67 1582
2/14/2013 32.61 32.89 32.55 32.62 2538
2/13/2013 32.84 33.03 32.66 32.77 1740
2/12/2013 32.72 33.00 32.63 32.74 2480
2/11/2013 32.88 33.16 32.67 32.76 4131
2/8/2013 32.58 32.90 31.97 32.82 7033
2/7/2013 32.94 33.59 32.94 33.24 4174
2/6/2013 33.11 33.44 32.36 33.30 7291
2/5/2013 33.06 33.42 32.98 33.28 4236
2/4/2013 33.31 33.31 32.41 33.04 2635
2/1/2013 33.43 33.72 33.30 33.54 2072
1/31/2013 33.54 33.57 33.19 33.30 2791
1/30/2013 33.44 34.06 33.30 33.50 9449
1/29/2013 31.72 34.06 31.55 33.61 17936
1/28/2013 30.70 32.00 30.60 31.83 5753
1/25/2013 29.85 30.82 29.70 30.70 5241
1/24/2013 29.64 29.97 29.22 29.86 2392
1/23/2013 29.69 29.84 29.64 29.76 2377
1/22/2013 29.46 29.75 29.40 29.66 2284
1/18/2013 29.80 29.88 29.50 29.55 1985
1/17/2013 29.55 29.87 29.30 29.79 1776
1/16/2013 29.48 29.72 29.30 29.43 4744
1/15/2013 29.59 29.70 29.41 29.65 4278
1/14/2013 29.95 30.05 29.56 29.59 2973
1/11/2013 30.20 30.20 29.74 30.04 3867
1/10/2013 30.07 30.49 29.99 30.23 5681
1/9/2013 29.78 30.21 29.60 30.03 4205
1/8/2013 29.61 29.68 29.50 29.61 2968
1/7/2013 29.60 29.82 29.46 29.67 3424
1/4/2013 29.45 29.71 29.07 29.47 3918
1/3/2013 29.00 29.44 28.85 29.30 4310
1/2/2013 28.28 28.99 28.25 28.90 8387
12/31/2012 28.10 28.47 27.98 28.16 3706
12/28/2012 28.15 28.34 28.01 28.12 2611
Marketplace
Trading Center