LPHI

Life Partners Holdings Inc Historical Stock Prices

$1.88
*  
unch
unch
Get LPHI Alerts
*Delayed - data as of Aug. 26, 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.88  1.92  1.88  1.88 12,967
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
07/22/2014 2.34 2.36 2.3 2.35 15,418
07/21/2014 2.27 2.35 2.27 2.3 38,308
07/18/2014 2.32 2.37 2.2907 2.33 9,114
07/17/2014 2.315 2.36 2.3 2.31 21,010
07/16/2014 2.31 2.36 2.31 2.32 24,368
07/15/2014 2.33 2.357 2.31 2.33 12,206
07/14/2014 2.38 2.38 2.31 2.35 16,587
07/11/2014 2.36 2.4 2.36 2.37 5,634
07/10/2014 2.38 2.4 2.32 2.38 7,503
07/09/2014 2.32 2.41 2.32 2.38 11,541
07/08/2014 2.46 2.4865 2.28 2.35 38,932
07/07/2014 2.49 2.54 2.4 2.48 17,131
07/03/2014 2.47 2.5199 2.47 2.49 628
07/02/2014 2.49 2.51 2.46 2.46 11,433
07/01/2014 2.53 2.53 2.4 2.4599 7,287
06/30/2014 2.5 2.53 2.38 2.49 5,389
06/27/2014 2.351 2.5 2.35 2.5 16,738
06/26/2014 2.35 2.4 2.35 2.4 19,449
06/25/2014 2.44 2.44 2.17 2.38 42,059
06/24/2014 2.59 2.59 2.46 2.49 12,804
06/23/2014 2.53 2.6 2.5 2.54 5,583
06/20/2014 2.59 2.6 2.5101 2.58 18,369
06/19/2014 2.66 2.66 2.58 2.6 5,508
06/18/2014 2.58 2.68 2.55 2.65 33,739
06/17/2014 2.61 2.65 2.54 2.61 24,855
06/16/2014 2.64 2.65 2.5 2.6 27,267
06/13/2014 2.4 2.58 2.38 2.56 15,441
06/12/2014 2.4 2.45 2.29 2.43 8,072
06/11/2014 2.42 2.5 2.33 2.42 39,830
06/10/2014 2.401 2.47 2.4 2.44 22,708
06/09/2014 2.52 2.58 2.39 2.48 39,707
06/06/2014 2.5 2.58 2.46 2.56 24,846
06/05/2014 2.3901 2.4936 2.3901 2.4635 1,814
06/04/2014 2.51 2.58 2.461 2.55 38,302
06/03/2014 2.53 2.53 2.5 2.5 2,539
06/02/2014 2.44 2.5592 2.44 2.49 15,659
05/30/2014 2.5 2.54 2.45 2.52 19,227
05/29/2014 2.54 2.59 2.43 2.5 46,254
05/28/2014 2.56 2.6 2.54 2.6 8,561
05/27/2014 2.53 2.6 2.53 2.58 7,978
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?