LPHI

Life Partners Holdings Inc Historical Stock Prices

$0.7035
*  
0.0235
3.46%
Get LPHI Alerts
*Delayed - data as of Dec. 24, 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: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.68  0.72  0.68  0.7035 39,655
12/23/2014 0.74 0.75 0.68 0.68 44,634
12/22/2014 0.72 0.8 0.71 0.74 74,051
12/19/2014 0.71 0.8 0.71 0.73 65,341
12/18/2014 0.74 0.78 0.6978 0.7204 65,674
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
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
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
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?