LPLA

Historical Stock Prices

$40.34
*  
0.37
0.91%
Get LPLA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading LPLA 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-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 40.5 40.58 39.98 40.34 971,257
04/16/2015 40.75 41.17 40.665 40.71 1,883,190
04/15/2015 41.99 41.99 39.41 40.87 5,298,151
04/14/2015 40.52 43.45 40.23 41.99 4,498,699
04/13/2015 40.79 41.67 40.49 40.7 1,849,540
04/10/2015 41.73 41.73 39.59 40.725 6,282,491
04/09/2015 43.31 43.73 41.48 41.715 4,414,916
04/08/2015 43.23 43.4 42.87 43.38 1,006,783
04/07/2015 44 44.2 42.89 43.27 1,347,362
04/06/2015 43.79 44.34 43.37 44.1 710,281
04/02/2015 43.39 44.23 43.01 43.97 1,038,122
04/01/2015 43.81 43.89 42.66 43.39 1,380,691
03/31/2015 44.61 44.98 43.73 43.86 831,935
03/30/2015 44.89 45.31 44.78 44.99 2,268,761
03/27/2015 45.56 45.56 44.46 44.79 957,571
03/26/2015 45.67 45.94 45.29 45.56 519,397
03/25/2015 46.36 46.36 45.56 45.81 850,854
03/24/2015 46.32 46.46 46.06 46.33 440,400
03/23/2015 46.35 46.71 46 46.305 400,177
03/20/2015 45.4 46.49 45.21 46.48 994,459
03/19/2015 45 45.34 44.46 45.28 635,580
03/18/2015 45.73 46.055 45.16 45.29 581,908
03/17/2015 45.76 46.18 45.76 45.955 676,233
03/16/2015 45.8 46.14 45.68 46.01 480,553
03/13/2015 46.04 46.2 45.23 45.69 607,713
03/12/2015 45.77 46.17 45.386 46.025 499,487
03/11/2015 45.15 45.67 44.99 45.4 595,489
03/10/2015 45.16 45.59 44.85 45.15 419,893
03/09/2015 45.81 46.06 45.67 45.79 498,281
03/06/2015 45.25 46.59 45.23 45.55 996,054
03/05/2015 45.44 45.64 44.86 45.25 747,826
03/04/2015 45 45.2 44.69 45.18 442,524
03/03/2015 45.5 45.6 45.15 45.31 371,068
03/02/2015 44.78 45.62 44.4775 45.58 423,554
02/27/2015 44.84 45.23 44.74 44.86 427,476
02/26/2015 45.27 45.46 44.7601 44.97 496,216
02/25/2015 45.48 45.8 45.254 45.46 516,741
02/24/2015 45.75 46.23 45.395 45.58 681,070
02/23/2015 45.67 45.74 44.83 45.5 577,394
02/20/2015 45.28 45.8 43.92 45.69 857,449
02/19/2015 47.06 47.38 44.25 44.91 1,739,216
02/18/2015 45.56 45.81 44.49 44.95 1,379,842
02/17/2015 45.5 45.968 45.35 45.76 681,837
02/13/2015 45.42 45.83 45.26 45.6 334,884
02/12/2015 45.31 45.942 45 45.46 380,682
02/11/2015 44.87 45.35 44.72 45 223,835
02/10/2015 44.92 45.11 44.37 45 348,703
02/09/2015 44.51 45 44.15 44.38 392,787
02/06/2015 44.05 45.29 43.67 44.85 733,810
02/05/2015 42.8 43.88 42.62 43.65 255,216
02/04/2015 42.7 43.19 42.6 42.655 318,462
02/03/2015 41.83 42.82 41.608 42.77 739,407
02/02/2015 41.42 42.04 41.15 41.45 736,682
01/30/2015 41.1 41.67 40.97 41.15 677,314
01/29/2015 41.14 41.585 40.68 41.55 587,710
01/28/2015 42.63 42.63 40.84 41.005 630,442
01/27/2015 42.7 42.705 41.59 42.31 614,340
01/26/2015 42.39 43.05 41.88 43.04 439,495
01/23/2015 42.88 43.12 42.47 42.49 521,457
01/22/2015 41.88 43.19 41.45 43.05 511,181
01/21/2015 41.02 41.84 40.56 41.73 614,580
01/20/2015 41.44 41.44 40.23 41.04 1,019,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?