LPHI

Life Partners Holdings Inc Historical Stock Prices

$0.74
*  
0.04
5.13%
Get LPHI Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.78  0.8001  0.74  0.74 64,872
12/17/2014 0.78 0.8001 0.74 0.74 64,872
12/16/2014 0.9 0.9199 0.77 0.78 72,360
12/15/2014 0.9999 0.9999 0.9 0.9 35,370
12/12/2014 1.01 1.0499 0.9408 0.9408 18,906
12/11/2014 1.02 1.05 1 1 21,396
12/10/2014 1.05 1.08 1.03 1.03 8,807
12/09/2014 1 1.07 0.912 1.06 48,423
12/08/2014 1.04 1.13 1 1 63,221
12/05/2014 1.01 1.08 1.01 1.06 43,124
12/04/2014 1.03 1.11 1 1.06 197,377
12/03/2014 1.4 1.411 1.05 1.1 248,762
12/02/2014 1.45 1.45 1.39 1.43 40,889
12/01/2014 1.43 1.43 1.38 1.43 35,069
11/28/2014 1.36 1.42 1.36 1.4199 12,534
11/26/2014 1.25 1.41 1.25 1.35 26,166
11/25/2014 1.17 1.27 1.17 1.27 32,138
11/24/2014 1.17 1.21 1.17 1.18 24,415
11/21/2014 1.18 1.2 1.14 1.19 54,632
11/20/2014 1.18 1.2199 1.17 1.1701 17,583
11/19/2014 1.23 1.265 1.15 1.2 28,712
11/18/2014 1.22 1.2599 1.1524 1.23 60,109
11/17/2014 1.3 1.4399 1.05 1.28 97,770
11/14/2014 1.37 1.45 1.3 1.3 92,013
11/13/2014 1.52 1.5264 1.37 1.37 127,894
11/12/2014 1.61 1.6299 1.49 1.51 33,135
11/11/2014 1.63 1.63 1.54 1.59 21,014
11/10/2014 1.52 1.6506 1.51 1.54 59,355
11/07/2014 1.62 1.64 1.55 1.56 41,445
11/06/2014 1.63 1.63 1.55 1.58 16,153
11/05/2014 1.702 1.72 1.55 1.61 148,177
11/04/2014 1.8 1.86 1.69 1.7 71,168
11/03/2014 1.83 1.9 1.75 1.78 39,919
10/31/2014 1.79 1.87 1.78 1.83 24,125
10/30/2014 1.76 1.81 1.6901 1.74 69,099
10/29/2014 1.77 1.81 1.75 1.75 2,030
10/28/2014 1.77 1.7999 1.76 1.76 7,774
10/27/2014 1.77 1.8 1.75 1.75 8,535
10/24/2014 1.87 1.87 1.78 1.78 30,734
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
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?