LPHI

Life Partners Holdings Inc Historical Stock Prices

$1.85
*  
0.04
2.12%
Get LPHI Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading LPHI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.92  1.92  1.81  1.85 14,921
10/23/2014 1.81 1.92 1.81 1.85 14,921
10/22/2014 1.8 1.9 1.8 1.89 5,186
10/21/2014 1.84 1.91 1.8301 1.91 4,302
10/20/2014 1.95 1.95 1.75 1.92 57,570
10/17/2014 1.75 2 1.749 1.94 68,948
10/16/2014 1.76 1.85 1.75 1.76 55,684
10/15/2014 1.85 1.9 1.75 1.85 24,499
10/14/2014 1.9 1.9364 1.85 1.9 4,802
10/13/2014 1.9364 2.03 1.9001 1.96 7,742
10/10/2014 1.86 2.02 1.85 1.9 24,222
10/09/2014 1.95 1.95 1.85 1.89 43,770
10/08/2014 1.89 1.9699 1.89 1.92 21,680
10/07/2014 2.04 2.1 1.87 1.87 186,841
10/06/2014 2 2.06 1.99 2.06 19,734
10/03/2014 2.02 2.032 1.9836 1.99 7,597
10/02/2014 2.019 2.05 1.94 1.98 19,138
10/01/2014 2 2.04 1.9501 2.03 7,705
09/30/2014 2 2.0599 1.95 2 2,172
09/29/2014 2.02 2.06 2 2.04 33,998
09/26/2014 1.96 2.06 1.946 2.0123 6,905
09/25/2014 1.98 2.06 1.9245 1.99 29,065
09/24/2014 1.9 2.01 1.9 1.9999 13,308
09/23/2014 2.0008 2.0299 1.92 1.93 2,070
09/22/2014 2.01 2.01 1.94 1.9768 24,390
09/19/2014 2 2.057 1.95 2.02 24,424
09/18/2014 2.08 2.08 1.98 2 12,244
09/17/2014 2 2.07 1.95 2.07 45,215
09/16/2014 1.97 2.05 1.95 1.95 26,116
09/15/2014 1.98 2.0055 1.95 2 7,603
09/12/2014 2 2.0925 1.99 1.99 4,506
09/11/2014 2.06 2.06 1.99 2.03 11,216
09/10/2014 2.1 2.12 2.0101 2.07 21,736
09/09/2014 2 2.1 1.96 2.1 51,892
09/08/2014 2.03 2.07 2.03 2.03 9,034
09/05/2014 2.1 2.12 2.0011 2.06 14,297
09/04/2014 2.03 2.09 1.96 2.0799 26,459
09/03/2014 1.9 2.02 1.9 2 28,688
09/02/2014 1.89 1.95 1.89 1.89 27,008
08/29/2014 1.8701 1.92 1.8701 1.88 8,403
08/28/2014 1.9 1.9 1.85 1.87 13,394
08/27/2014 1.87 1.91 1.84 1.85 5,725
08/26/2014 1.88 1.92 1.88 1.88 12,967
08/25/2014 1.96 1.9699 1.878 1.88 33,586
08/22/2014 1.9499 1.9499 1.89 1.9 40,830
08/21/2014 1.96 1.99 1.95 1.95 10,636
08/20/2014 1.9101 2.0099 1.91 1.95 33,585
08/19/2014 2.01 2.0794 1.88 1.94 58,938
08/18/2014 2.08 2.09 2 2.04 7,113
08/15/2014 2.0799 2.0799 2 2.0305 5,835
08/14/2014 2.1 2.1 2 2.05 20,040
08/13/2014 2.08 2.09 2.07 2.08 9,610
08/12/2014 2.014 2.08 2.01 2.07 5,573
08/11/2014 2.03 2.08 2 2.07 16,747
08/08/2014 2.09 2.09 2.04 2.04 8,929
08/07/2014 2.09 2.14 2 2.1 23,052
08/06/2014 2.09 2.18 2.09 2.11 10,616
08/05/2014 2.08 2.12 2.02 2.08 15,478
08/04/2014 2.07 2.07 2.0001 2.07 11,952
08/01/2014 2.05 2.09 2.009 2.08 23,113
07/31/2014 2 2.06 1.95 2.05 41,836
07/30/2014 2.15 2.1599 1.96 2.05 95,140
07/29/2014 2.23 2.2588 2.15 2.16 17,176
07/28/2014 2.25 2.27 2.25 2.252 6,580
07/25/2014 2.28 2.281 2.25 2.27 11,618
07/24/2014 2.25 2.29 2.25 2.26 30,595
07/23/2014 2.34 2.34 2.26 2.29 26,603
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?