LPHI

Life Partners Holdings Inc Historical Stock Prices

$2.29
*  
0.06
2.55%
Get LPHI Alerts
*Delayed - data as of Jul. 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.30  2.34  2.26  2.29 26,603
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
05/23/2014 2.6 2.6 2.5404 2.541 41,633
05/22/2014 2.6 2.6 2.5454 2.5931 2,628
05/21/2014 2.62 2.62 2.5201 2.56 11,893
05/20/2014 2.61 2.6399 2.55 2.63 26,314
05/19/2014 2.65 2.65 2.58 2.58 5,628
05/16/2014 2.6 2.6655 2.58 2.63 35,425
05/15/2014 2.7 2.71 2.6 2.6 12,404
05/14/2014 2.72 2.73 2.7 2.71 7,996
05/13/2014 2.7 2.75 2.7 2.7201 3,177
05/12/2014 2.71 2.74 2.7 2.72 14,821
05/09/2014 2.73 2.7462 2.7 2.7 2,947
05/08/2014 2.7 2.7999 2.7 2.755 12,173
05/07/2014 2.79 2.8 2.71 2.74 8,223
05/06/2014 2.7897 2.7897 2.72 2.75 3,235
05/05/2014 2.7907 2.7907 2.79 2.7901 2,891
05/02/2014 2.72 2.8 2.72 2.79 4,996
05/01/2014 2.71 2.74 2.7 2.74 12,872
04/30/2014 2.77 2.79 2.7 2.74 19,447
04/29/2014 2.78 2.78 2.75 2.75 9,629
04/28/2014 2.77 2.799 2.75 2.75 13,929
04/25/2014 2.78 2.78 2.7701 2.7701 749
04/24/2014 2.79 2.8365 2.79 2.82 6,327
04/23/2014 2.894 3.03 2.76 2.76 39,744
04/22/2014 2.856 2.909 2.79 2.82 12,774
04/21/2014 2.81 2.93 2.81 2.88 15,045
04/17/2014 2.91 2.92 2.8 2.82 25,421
04/16/2014 2.85 2.94 2.8306 2.92 16,731
04/15/2014 2.78 2.8399 2.75 2.83 21,133
04/14/2014 2.85 2.8599 2.7501 2.81 34,076
04/11/2014 2.75 2.84 2.75 2.8 19,659
04/10/2014 2.7925 2.8005 2.76 2.7654 3,000
04/09/2014 2.797 2.83 2.79 2.79 8,581
04/08/2014 2.83 2.8399 2.76 2.81 21,468
04/07/2014 2.78 2.8 2.76 2.77 7,560
04/04/2014 2.88 2.88 2.78 2.781 7,293
04/03/2014 2.85 2.8964 2.83 2.85 13,370
04/02/2014 2.83 2.9 2.83 2.88 19,606
04/01/2014 2.83 2.88 2.82 2.83 18,389
03/31/2014 2.92 3.15 2.76 2.86 62,723
03/28/2014 2.95 2.99 2.88 2.9 25,811
03/27/2014 2.9 2.92 2.801 2.92 25,133
03/26/2014 2.832 2.88 2.75 2.82 21,008
03/25/2014 2.81 2.8899 2.802 2.81 14,060
03/24/2014 2.9 2.93 2.82 2.82 14,191
03/21/2014 2.89 2.92 2.79 2.91 84,977
03/20/2014 2.75 2.94 2.75 2.85 50,918
03/19/2014 2.79 2.94 2.75 2.84 38,923
03/18/2014 2.89 2.95 2.78 2.84 45,696
03/17/2014 3 3 2.92 2.96 54,105
03/14/2014 3.02 3.15 2.8 2.93 194,278
03/13/2014 2.29 3.3 2.29 2.96 754,854
03/12/2014 2.41 2.41 2.32 2.35 11,985
03/11/2014 2.389 2.41 2.37 2.41 22,454
03/10/2014 2.36 2.39 2.35 2.37 7,212
03/07/2014 2.4 2.4 2.35 2.4 8,740
03/06/2014 2.41 2.42 2.35 2.36 22,867
03/05/2014 2.37 2.43 2.3401 2.4 10,528
03/04/2014 2.46 2.4685 2.34 2.39 24,038
03/03/2014 2.43 2.44 2.38 2.4 11,376
02/28/2014 2.43 2.4399 2.33 2.41 13,001
02/27/2014 2.41 2.44 2.38 2.42 16,954
02/26/2014 2.37 2.39 2.32 2.39 30,640
02/25/2014 2.4 2.451 2.38 2.38 39,035
02/24/2014 2.33 2.42 2.33 2.39 17,968
02/21/2014 2.32 2.43 2.31 2.37 11,217
02/20/2014 2.38 2.44 2.35 2.37 19,432
02/19/2014 2.44 2.44 2.34 2.38 24,122
02/18/2014 2.35 2.48 2.278 2.43 53,848
02/14/2014 2.36 2.38 2.2401 2.38 18,068
02/13/2014 2.21 2.36 2.21 2.33 32,172
02/12/2014 2.39 2.39 2.25 2.26 76,072
02/11/2014 2.43 2.45 2.31 2.39 65,879
02/10/2014 2.53 2.53 2.34 2.45 142,188
02/07/2014 2.87 2.87 2.36 2.61 363,792
02/06/2014 3.16 3.16 2.7 2.98 330,954
02/05/2014 2.95 3.16 2.801 3.14 204,471
02/04/2014 2.66 3.19 2.5001 2.98 475,232
02/03/2014 2.72 2.72 2.51 2.56 39,036
01/31/2014 2.79 2.8799 2.6601 2.68 166,307
01/30/2014 2.639 3 2.57 2.7 41,786
01/29/2014 2.51 2.66 2.5 2.63 70,721
01/28/2014 2.72 2.7303 2.52 2.55 97,287
01/27/2014 2.85 2.94 2.67 2.7 161,871
01/24/2014 2.76 2.777 2.69 2.71 70,350
01/23/2014 2.72 2.75 2.66 2.72 43,497
01/22/2014 2.82 2.82 2.6575 2.69 76,825
01/21/2014 2.78 2.84 2.74 2.82 131,330
01/17/2014 2.42 2.68 2.38 2.6399 93,851
01/16/2014 2.65 2.6899 2.35 2.48 118,723
01/15/2014 2.75 2.75 2.6101 2.695 58,377
01/14/2014 2.71 2.76 2.6 2.68 134,827
01/13/2014 2.52 2.8 2.5 2.7299 243,803
01/10/2014 2.15 2.45 2.14 2.42 124,287
01/09/2014 2.05 2.13 2.04 2.12 67,034
01/08/2014 2.12 2.1499 1.98 2.05 61,941
01/07/2014 2.01 2.1 2 2.1 57,550
01/06/2014 1.97 2.01 1.7401 2.01 123,336
01/03/2014 1.8 1.82 1.75 1.82 26,305
01/02/2014 1.75 1.79 1.73 1.74 6,214
12/31/2013 1.7 1.78 1.7 1.78 104,381
12/30/2013 1.72 1.77 1.7006 1.72 38,432
12/27/2013 1.75 1.76 1.7048 1.76 33,951
12/26/2013 1.76 1.85 1.75 1.77 36,610
12/24/2013 1.7 1.7899 1.7 1.76 36,194
12/23/2013 1.64 1.75 1.63 1.75 65,707
12/20/2013 1.55 1.68 1.5401 1.65 62,566
12/19/2013 1.6 1.64 1.57 1.58 35,060
12/18/2013 1.6 1.62 1.58 1.58 23,999
12/17/2013 1.65 1.69 1.52 1.55 100,148
12/16/2013 1.71 1.7399 1.67 1.6701 35,925
12/13/2013 1.8 1.8 1.7101 1.7101 42,542
12/12/2013 1.77 1.8 1.77 1.8 11,162
12/11/2013 1.7899 1.7899 1.77 1.77 43,952
12/10/2013 1.8 1.8 1.7701 1.7801 8,976
12/09/2013 1.86 1.86 1.77 1.77 21,042
12/06/2013 1.82 1.87 1.75 1.85 46,464
12/05/2013 1.82 1.82 1.8 1.82 20,908
12/04/2013 1.8 1.81 1.8 1.8 32,144
12/03/2013 1.8 1.89 1.8 1.8199 73,333
12/02/2013 1.85 1.85 1.81 1.82 12,052
11/29/2013 1.85 1.8599 1.8201 1.8599 8,983
11/27/2013 1.82 1.85 1.82 1.82 17,034
11/26/2013 1.76 1.85 1.75 1.8 23,940
11/25/2013 1.85 1.85 1.78 1.78 93,905
11/22/2013 1.845 1.85 1.83 1.85 13,706
11/21/2013 1.8 1.85 1.79 1.82 82,038
11/20/2013 1.85 1.85 1.79 1.8 39,124
11/19/2013 1.9 1.9 1.8 1.88 40,160
11/18/2013 1.95 1.99 1.85 1.9 71,927
11/15/2013 2.01 2.01 1.97 1.97 20,428
11/14/2013 2 2.02 1.96 2.002 33,075
11/13/2013 2.01 2.04 2 2 15,143
11/12/2013 2.01 2.02 2.01 2.01 24,555
11/11/2013 2.05 2.0599 2.01 2.01 14,034
11/08/2013 2.01 2.02 2.01 2.02 8,087
11/07/2013 2.07 2.07 2 2.02 12,531
11/06/2013 2.03 2.1 2.01 2.04 9,307
11/05/2013 2.06 2.06 2 2.02 20,647
11/04/2013 2.04 2.05 2.02 2.05 16,939
11/01/2013 2 2.0599 2 2.04 21,311
10/31/2013 2.05 2.05 2 2.01 25,359
10/30/2013 2.03 2.04 2.03 2.04 6,557
10/29/2013 2.05 2.05 2.03 2.03 17,225
10/28/2013 2.05 2.05 2.03 2.04 8,145
10/25/2013 2.05 2.05 2.03 2.03 7,506
10/24/2013 2.08 2.08 2.01 2.03 31,282
10/23/2013 2.06 2.08 2.06 2.06 8,381
10/22/2013 2.04 2.1 2.04 2.085 23,156
10/21/2013 2.04 2.1 2.04 2.1 22,427
10/18/2013 2.0899 2.0999 2.03 2.06 5,515
10/17/2013 2.01 2.1 2.01 2.03 29,272
10/16/2013 2.05 2.06 2 2.0057 25,668
10/15/2013 2.07 2.1 2.05 2.05 12,685
10/14/2013 2.06 2.11 2.06 2.09 26,386
10/11/2013 2.1 2.12 2.1 2.11 12,341
10/10/2013 2.07 2.12 2.07 2.1 8,996
10/09/2013 2.11 2.1799 2.08 2.08 33,075
10/08/2013 2.17 2.19 2.12 2.12 24,185
10/07/2013 2.15 2.2 2.13 2.2 13,607
10/04/2013 2.16 2.23 2.16 2.16 19,847
10/03/2013 2.23 2.23 2.16 2.1899 7,397
10/02/2013 2.19 2.23 2.19 2.23 6,289
10/01/2013 2.23 2.25 2.1801 2.225 14,747
09/30/2013 2.2 2.25 2.12 2.2 32,289
09/27/2013 2.24 2.25 2.2101 2.24 19,339
09/26/2013 2.25 2.25 2.21 2.2201 6,376
09/25/2013 2.21 2.23 2.21 2.21 8,295
09/24/2013 2.25 2.25 2.21 2.23 15,101
09/23/2013 2.21 2.25 2.21 2.25 46,909
09/20/2013 2.13 2.19 2.1201 2.15 21,564
09/19/2013 2.24 2.24 2.11 2.12 22,873
09/18/2013 2.08 2.28 2.08 2.21 21,934
09/17/2013 2.11 2.13 2.05 2.07 30,409
09/16/2013 2.14 2.19 2.07 2.12 16,925
09/13/2013 2.05 2.14 2.05 2.12 29,922
09/12/2013 2.2 2.23 2.14 2.18 24,109
09/11/2013 2.254 2.254 2.18 2.21 23,546
09/10/2013 2.18 2.26 2.18 2.25 13,632
09/09/2013 2.12 2.24 2.12 2.18 18,868
09/06/2013 2.15 2.1999 2.09 2.1 25,557
09/05/2013 2.1 2.15 2.1 2.12 8,461
09/04/2013 2.08 2.16 2.06 2.09 31,813
09/03/2013 2.12 2.1499 2.07 2.09 5,598
08/30/2013 2.148 2.299 2.05 2.0626 75,684
08/29/2013 2.26 2.26 2.1 2.1 76,752
08/28/2013 2.18 2.32 2.18 2.2745 59,541
08/27/2013 2.1 2.19 2.1 2.15 25,911
08/26/2013 2.17 2.19 2.1 2.11 73,461
08/23/2013 2.3 2.32 2.16 2.17 35,025
08/22/2013 2.33 2.34 2.11 2.3099 13,266
08/21/2013 2.28 2.34 2.28 2.3199 23,657
08/20/2013 2.25 2.3 2.25 2.28 10,135
08/19/2013 2.3 2.3 2.25 2.25 12,734
08/16/2013 2.2788 2.3 2.2788 2.3 10,303
08/15/2013 2.24 2.34 2.2301 2.27 21,269
08/14/2013 2.38 2.38 2.21 2.275 47,085
08/13/2013 2.42 2.42 2.21 2.251 127,381
08/12/2013 2.48 2.54 2.4 2.44 22,995
08/09/2013 2.59 2.59 2.4 2.5 57,345
08/08/2013 2.56 2.6 2.5 2.57 8,951
08/07/2013 2.55 2.63 2.5 2.52 38,602
08/06/2013 2.6531 2.6599 2.55 2.58 27,166
08/05/2013 2.65 2.66 2.59 2.65 25,531
08/02/2013 2.67 2.73 2.65 2.65 6,596
08/01/2013 2.65 2.7 2.65 2.68 6,714
07/31/2013 2.63 2.66 2.58 2.62 15,106
07/30/2013 2.68 2.68 2.6318 2.67 6,043
07/29/2013 2.57 2.679 2.57 2.67 36,193
07/26/2013 2.66 2.7 2.6 2.66 26,673
07/25/2013 2.64 2.749 2.51 2.64 48,163
07/24/2013 2.85 2.935 2.59 2.61 99,135
07/23/2013 2.9 2.95 2.84 2.84 28,209
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?