Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladenburg Thalmann Financial Inc (NY: LTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.0800 0.1000 0.0800 0.1000 8,400 +0.01(+11.11%)
Jan 30, 2003 0.0900 0.0900 0.0900 0.0900 7,100 +0.01(+12.50%)
Jan 29, 2003 0.1000 0.1000 0.0800 0.0800 2,200 +0.00(+0.00%)
Jan 28, 2003 0.0900 0.0900 0.0800 0.0800 30,200 -0.01(-11.11%)
Jan 27, 2003 0.0900 0.0900 0.0900 0.0900 10,100 +0.00(+0.00%)
Jan 24, 2003 0.1000 0.1000 0.0900 0.0900 242,000 -0.01(-10.00%)
Jan 22, 2003 0.1200 0.1200 0.1000 0.1000 20,500 +0.00(+0.00%)
Jan 21, 2003 0.1000 0.1000 0.1000 0.1000 1,900 -0.01(-9.09%)
Jan 17, 2003 0.1100 0.1100 0.1000 0.1100 4,500 -0.01(-8.33%)
Jan 16, 2003 0.1100 0.1200 0.1000 0.1200 41,800 +0.02(+20.00%)
Jan 15, 2003 0.1100 0.1100 0.1000 0.1000 8,500 -0.01(-9.09%)
Jan 14, 2003 0.1000 0.1100 0.1000 0.1100 2,000 +0.00(+0.00%)
Jan 13, 2003 0.1000 0.1100 0.1000 0.1100 1,500 +0.00(+0.00%)
Jan 10, 2003 0.1000 0.1100 0.1000 0.1100 11,200 +0.01(+10.00%)
Jan 09, 2003 0.1000 0.1000 0.1000 0.1000 30,700 +0.00(+0.00%)
Jan 08, 2003 0.1100 0.1200 0.1000 0.1000 41,400 +0.00(+0.00%)
Jan 07, 2003 0.1200 0.1200 0.1000 0.1000 40,300 -0.02(-16.67%)
Jan 06, 2003 0.1100 0.1200 0.1100 0.1200 16,200 +0.01(+9.09%)
Jan 03, 2003 0.1100 0.1100 0.0900 0.1100 19,800 +0.00(+0.00%)
Jan 02, 2003 0.0900 0.1100 0.0900 0.1100 52,300 +0.02(+22.22%)
Dec 31, 2002 0.0900 0.1100 0.0900 0.0900 87,200 +0.00(+0.00%)
Dec 30, 2002 0.1000 0.1200 0.0800 0.0900 49,800 -0.01(-10.00%)
Dec 27, 2002 0.0900 0.1000 0.0900 0.1000 181,700 +0.01(+11.11%)
Dec 26, 2002 0.1000 0.1000 0.0800 0.0900 139,000 -0.01(-10.00%)
Dec 24, 2002 0.1000 0.1000 0.0800 0.1000 143,400 -0.01(-9.09%)
Dec 23, 2002 0.1100 0.1200 0.1100 0.1100 132,900 +0.00(+0.00%)
Dec 20, 2002 0.1000 0.1200 0.1000 0.1100 134,900 +0.00(+0.00%)
Dec 19, 2002 0.1200 0.1300 0.1000 0.1100 108,100 -0.01(-8.33%)
Dec 18, 2002 0.1200 0.1400 0.1200 0.1200 66,800 -0.02(-14.29%)
Dec 17, 2002 0.2000 0.2000 0.1200 0.1400 133,100 +0.02(+16.67%)
Dec 16, 2002 0.1300 0.1400 0.1100 0.1200 48,300 +0.00(+0.00%)
Dec 13, 2002 0.1200 0.1300 0.1100 0.1200 37,400 +0.00(+0.00%)
Dec 12, 2002 0.1300 0.1400 0.1100 0.1200 87,500 -0.01(-7.69%)
Dec 11, 2002 0.1400 0.1400 0.1200 0.1300 28,900 -0.01(-7.14%)
Dec 10, 2002 0.1500 0.1500 0.1200 0.1400 211,700 -0.01(-6.67%)
Dec 09, 2002 0.1900 0.1900 0.1500 0.1500 27,900 +0.00(+0.00%)
Dec 06, 2002 0.1800 0.1800 0.1500 0.1500 46,900 -0.03(-16.67%)
Dec 05, 2002 0.1700 0.1800 0.1700 0.1800 1,900 +0.02(+12.50%)
Dec 04, 2002 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Dec 03, 2002 0.1600 0.1600 0.1600 0.1600 700 +0.00(+0.00%)
Dec 02, 2002 0.1800 0.1900 0.1600 0.1600 18,700 -0.02(-11.11%)
Nov 29, 2002 0.1700 0.1800 0.1700 0.1800 2,600 +0.00(+0.00%)
Nov 27, 2002 0.1700 0.1800 0.1600 0.1800 11,400 +0.00(+0.00%)
Nov 26, 2002 0.1700 0.1800 0.1600 0.1800 3,500 +0.02(+12.50%)
Nov 25, 2002 0.1700 0.1700 0.1600 0.1600 12,900 +0.00(+0.00%)
Nov 22, 2002 0.1600 0.1900 0.1600 0.1600 4,700 +0.00(+0.00%)
Nov 21, 2002 0.1700 0.1700 0.1600 0.1600 3,800 -0.01(-5.88%)
Nov 20, 2002 0.1800 0.1800 0.1600 0.1700 28,100 -0.01(-5.56%)
Nov 19, 2002 0.1800 0.1800 0.1800 0.1800 1,500 +0.02(+12.50%)
Nov 18, 2002 0.1700 0.1700 0.1600 0.1600 18,100 -0.01(-5.88%)
Nov 15, 2002 0.1800 0.1800 0.1700 0.1700 41,900 -0.02(-10.53%)
Nov 14, 2002 0.1800 0.1900 0.1800 0.1900 7,000 +0.01(+5.56%)
Nov 13, 2002 0.1800 0.1800 0.1800 0.1800 24,300 +0.00(+0.00%)
Nov 12, 2002 0.1800 0.1900 0.1800 0.1800 119,700 -0.01(-5.26%)
Nov 11, 2002 0.2000 0.2000 0.1800 0.1900 70,200 -0.02(-9.52%)
Nov 08, 2002 0.2000 0.2100 0.1800 0.2100 4,100 +0.00(+0.00%)
Nov 07, 2002 0.2100 0.2100 0.2100 0.2100 13,900 -0.01(-4.55%)
Nov 06, 2002 0.2200 0.2200 0.2100 0.2200 1,600 +0.01(+4.76%)
Nov 05, 2002 0.2400 0.2400 0.2100 0.2100 6,100 -0.01(-4.55%)
Nov 04, 2002 0.2000 0.2200 0.2000 0.2200 10,100 +0.01(+4.76%)
Nov 01, 2002 0.1900 0.2100 0.1900 0.2100 8,300 +0.00(+0.00%)
Oct 31, 2002 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Oct 30, 2002 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Oct 29, 2002 0.1900 0.1900 0.1800 0.1800 1,000 -0.01(-5.26%)
Oct 28, 2002 0.1900 0.1900 0.1900 0.1900 1,600 +0.00(+0.00%)
Oct 25, 2002 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-5.00%)
Oct 24, 2002 0.2100 0.2100 0.2000 0.2000 1,700 +0.02(+11.11%)
Oct 23, 2002 0.1800 0.1900 0.1800 0.1800 4,200 +0.00(+0.00%)
Oct 22, 2002 0.1800 0.1900 0.1800 0.1800 57,100 -0.01(-5.26%)
Oct 21, 2002 0.1900 0.1900 0.1900 0.1900 2,300 -0.01(-5.00%)
Oct 18, 2002 0.1800 0.2200 0.1800 0.2000 11,900 +0.02(+11.11%)
Oct 17, 2002 0.1800 0.1800 0.1800 0.1800 11,900 -0.01(-5.26%)
Oct 16, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 15, 2002 0.1900 0.1900 0.1900 0.1900 139,500 +0.01(+5.56%)
Oct 14, 2002 0.1800 0.1800 0.1800 0.1800 25,200 -0.01(-5.26%)
Oct 11, 2002 0.1800 0.2000 0.1800 0.1900 31,200 +0.01(+5.56%)
Oct 10, 2002 0.1900 0.1900 0.1800 0.1800 80,000 +0.00(+0.00%)
Oct 09, 2002 0.1900 0.1900 0.1800 0.1800 10,700 +0.00(+0.00%)
Oct 08, 2002 0.1900 0.1900 0.1800 0.1800 8,900 -0.01(-5.26%)
Oct 07, 2002 0.1900 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
Oct 04, 2002 0.1900 0.1900 0.1900 0.1900 1,300 -0.04(-17.39%)
Oct 03, 2002 0.1900 0.2300 0.1800 0.2300 33,200 +0.05(+27.78%)
Oct 02, 2002 0.1800 0.1800 0.1700 0.1800 222,600 +0.00(+0.00%)
Oct 01, 2002 0.1900 0.1900 0.1800 0.1800 30,800 -0.01(-5.26%)
Sep 30, 2002 0.1900 0.2000 0.1900 0.1900 5,300 +0.00(+0.00%)
Sep 27, 2002 0.2100 0.2100 0.1900 0.1900 6,600 -0.03(-13.64%)
Sep 26, 2002 0.2100 0.2200 0.2000 0.2200 32,300 +0.01(+4.76%)
Sep 25, 2002 0.2000 0.2100 0.2000 0.2100 2,900 +0.01(+5.00%)
Sep 24, 2002 0.1900 0.2100 0.1900 0.2000 1,600 -0.01(-4.76%)
Sep 23, 2002 0.2100 0.2200 0.2100 0.2100 5,200 +0.00(+0.00%)
Sep 20, 2002 0.2300 0.2300 0.2100 0.2100 460,000 -0.05(-19.23%)
Sep 19, 2002 0.2300 0.2600 0.2300 0.2600 800 +0.03(+13.04%)
Sep 18, 2002 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 17, 2002 0.2700 0.2700 0.2300 0.2300 1,200 -0.06(-20.69%)
Sep 16, 2002 0.3000 0.3000 0.2700 0.2900 9,100 -0.05(-14.71%)
Sep 13, 2002 0.2700 0.3400 0.2700 0.3400 6,000 +0.06(+21.43%)
Sep 12, 2002 0.2700 0.2900 0.2700 0.2800 2,400 -0.01(-3.45%)
Sep 11, 2002 0.2700 0.2900 0.2700 0.2900 900 -0.04(-12.12%)
Sep 10, 2002 0.2700 0.3300 0.2600 0.3300 15,000 +0.07(+26.92%)
Sep 09, 2002 0.2500 0.2800 0.2300 0.2600 60,500 -0.04(-13.33%)
Sep 06, 2002 0.3000 0.3400 0.3000 0.3000 7,900 -0.01(-3.23%)
Sep 05, 2002 0.3100 0.3200 0.2800 0.3100 60,000 +0.00(+0.00%)
Sep 04, 2002 0.3200 0.3200 0.3100 0.3100 27,000 -0.02(-6.06%)
Sep 03, 2002 0.3300 0.3400 0.3300 0.3300 7,600 +0.00(+0.00%)
Aug 30, 2002 0.3200 0.3300 0.3200 0.3300 11,000 +0.01(+3.13%)
Aug 29, 2002 0.3200 0.3200 0.3200 0.3200 8,600 +0.00(+0.00%)
Aug 28, 2002 0.3200 0.3200 0.3200 0.3200 10,500 -0.01(-3.03%)
Aug 27, 2002 0.3300 0.3300 0.3200 0.3300 9,200 -0.01(-2.94%)
Aug 26, 2002 0.3200 0.3400 0.3200 0.3400 22,500 +0.03(+9.68%)
Aug 23, 2002 0.3400 0.3400 0.3100 0.3100 12,600 -0.01(-3.13%)
Aug 22, 2002 0.3000 0.3400 0.3000 0.3200 39,900 +0.02(+6.67%)
Aug 21, 2002 0.2300 0.3000 0.2300 0.3000 24,700 +0.05(+20.00%)
Aug 20, 2002 0.2000 0.2500 0.2000 0.2500 29,000 +0.03(+13.64%)
Aug 16, 2002 0.2200 0.2200 0.2200 0.2200 1,900 +0.04(+22.22%)
Aug 15, 2002 0.2000 0.2000 0.1800 0.1800 13,000 -0.02(-10.00%)
Aug 14, 2002 0.1800 0.2000 0.1800 0.2000 25,300 +0.00(+0.00%)
Aug 13, 2002 0.2100 0.2100 0.2000 0.2000 116,200 -0.02(-9.09%)
Aug 12, 2002 0.2800 0.2800 0.2100 0.2200 53,700 +0.01(+4.76%)
Aug 07, 2002 0.2100 0.2100 0.2100 0.2100 1,800 +0.01(+5.00%)
Aug 06, 2002 0.1800 0.2000 0.1700 0.2000 74,400 +0.02(+11.11%)
Aug 05, 2002 0.1900 0.1900 0.1800 0.1800 7,500 +0.01(+5.88%)
Aug 02, 2002 0.1700 0.1800 0.1600 0.1700 25,800 -0.01(-5.56%)
Aug 01, 2002 0.1900 0.1900 0.1600 0.1800 12,700 +0.00(+0.00%)
Jul 31, 2002 0.1800 0.1900 0.1800 0.1800 2,800 +0.00(+0.00%)
Jul 30, 2002 0.2200 0.2200 0.1800 0.1800 7,300 +0.01(+5.88%)
Jul 29, 2002 0.2000 0.2000 0.1700 0.1700 22,600 -0.02(-10.53%)
Jul 26, 2002 0.1400 0.1900 0.1200 0.1900 118,400 -0.01(-5.00%)
Jul 23, 2002 0.2000 0.2500 0.2000 0.2000 17,800 -0.05(-20.00%)
Jul 22, 2002 0.3000 0.3000 0.2500 0.2500 13,000 -0.04(-13.79%)
Jul 19, 2002 0.2600 0.3000 0.2500 0.2900 31,400 -0.01(-3.33%)
Jul 17, 2002 0.3000 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jul 12, 2002 0.3200 0.3400 0.3000 0.3400 7,200 +0.03(+9.68%)
Jul 11, 2002 0.3100 0.3200 0.3000 0.3100 6,500 -0.01(-3.13%)
Jul 10, 2002 0.3100 0.3200 0.3100 0.3200 3,100 +0.01(+3.23%)
Jul 09, 2002 0.3300 0.3700 0.3100 0.3100 12,700 -0.04(-11.43%)
Jul 08, 2002 0.3300 0.3500 0.3200 0.3500 6,200 +0.00(+0.00%)
Jul 05, 2002 0.3200 0.3500 0.3200 0.3500 1,200 +0.03(+9.37%)
Jul 04, 2002 0.3500 0.3800 0.3100 0.3200 12,600 +0.00(+0.00%)
Jul 03, 2002 0.3500 0.3800 0.3100 0.3200 12,600 -0.01(-3.03%)
Jul 02, 2002 0.3000 0.3300 0.3000 0.3300 20,000 -0.02(-5.71%)
Jul 01, 2002 0.3100 0.3700 0.3100 0.3500 10,000 +0.05(+16.67%)
Jun 28, 2002 0.3100 0.3400 0.3000 0.3000 8,500 +0.00(+0.00%)
Jun 27, 2002 0.3100 0.3100 0.3000 0.3000 2,500 -0.03(-9.09%)
Jun 26, 2002 0.2600 0.3500 0.2600 0.3300 44,400 -0.02(-5.71%)
Jun 25, 2002 0.4600 0.4600 0.3500 0.3500 34,900 -0.11(-23.91%)
Jun 20, 2002 0.4700 0.4700 0.4600 0.4600 1,300 -0.01(-2.13%)
Jun 19, 2002 0.4700 0.4700 0.4700 0.4700 400 +0.00(+0.00%)
Jun 18, 2002 0.4900 0.4900 0.4600 0.4700 2,700 +0.00(+0.00%)
Jun 17, 2002 0.4600 0.4700 0.4600 0.4700 4,400 +0.01(+2.17%)
Jun 14, 2002 0.4900 0.5000 0.4500 0.4600 63,900 -0.02(-4.17%)
Jun 12, 2002 0.5300 0.5300 0.4800 0.4800 23,700 -0.05(-9.43%)
Jun 11, 2002 0.5600 0.5600 0.5300 0.5300 3,400 -0.02(-3.64%)
Jun 10, 2002 0.5500 0.5700 0.5000 0.5500 8,800 +0.00(+0.00%)
Jun 07, 2002 0.5500 0.5800 0.5500 0.5500 7,300 +0.01(+1.85%)
Jun 06, 2002 0.5400 0.5400 0.5000 0.5400 3,000 +0.04(+8.00%)
Jun 05, 2002 0.5000 0.5500 0.5000 0.5000 5,200 -0.01(-1.96%)
May 31, 2002 0.5000 0.5200 0.5000 0.5100 13,300 +0.04(+8.51%)
May 28, 2002 0.4600 0.4800 0.4600 0.4700 4,700 -0.08(-14.55%)
May 27, 2002 0.5300 0.5500 0.5000 0.5500 12,300 +0.00(+0.00%)
May 24, 2002 0.5300 0.5500 0.5000 0.5500 12,300 +0.00(+0.00%)
May 23, 2002 0.5500 0.5600 0.5000 0.5500 6,900 -0.02(-3.51%)
May 22, 2002 0.5200 0.5700 0.5200 0.5700 7,000 +0.05(+9.62%)
May 21, 2002 0.5400 0.5500 0.4800 0.5200 60,000 -0.03(-5.45%)
May 20, 2002 0.5700 0.5800 0.5500 0.5500 4,100 -0.03(-5.17%)
May 17, 2002 0.5600 0.5900 0.5500 0.5800 12,600 +0.02(+3.57%)
May 16, 2002 0.5500 0.5900 0.5100 0.5600 103,500 -0.02(-3.45%)
May 15, 2002 0.6000 0.6000 0.5500 0.5800 28,500 -0.04(-6.45%)
May 14, 2002 0.5900 0.6300 0.5600 0.6200 59,400 +0.03(+5.08%)
May 13, 2002 0.5800 0.6300 0.5800 0.5900 11,400 -0.04(-6.35%)
May 10, 2002 0.6000 0.6300 0.5600 0.6300 23,800 +0.03(+5.00%)
May 09, 2002 0.5900 0.6000 0.5700 0.6000 6,900 +0.02(+3.45%)
May 08, 2002 0.5500 0.6000 0.5500 0.5800 18,300 +0.04(+7.41%)
May 07, 2002 0.6100 0.6100 0.5200 0.5400 11,600 -0.06(-10.00%)
May 06, 2002 0.6400 0.6300 0.5900 0.6000 5,600 -0.04(-6.25%)
May 03, 2002 0.6500 0.6500 0.6300 0.6400 7,000 -0.01(-1.54%)
May 02, 2002 0.6700 0.6700 0.6300 0.6500 10,400 -0.05(-7.14%)
May 01, 2002 0.7300 0.7300 0.6700 0.7000 8,200 -0.04(-5.41%)
Apr 30, 2002 0.7000 0.7400 0.7000 0.7400 2,200 +0.01(+1.37%)
Apr 29, 2002 0.7400 0.7500 0.7000 0.7300 6,400 -0.02(-2.67%)
Apr 26, 2002 0.7900 0.7900 0.6800 0.7500 22,900 +0.05(+7.14%)
Apr 25, 2002 0.7400 0.7400 0.7000 0.7000 6,000 -0.01(-1.41%)
Apr 24, 2002 0.7200 0.7400 0.7100 0.7100 4,000 -0.01(-1.39%)
Apr 23, 2002 0.7000 0.7500 0.7000 0.7200 15,600 +0.02(+2.86%)
Apr 22, 2002 0.9000 0.9300 0.6800 0.7000 65,100 -0.17(-19.54%)
Apr 19, 2002 0.8700 0.9000 0.8500 0.8700 4,500 -0.01(-1.14%)
Apr 18, 2002 0.8400 0.8800 0.8300 0.8800 14,300 +0.00(+0.00%)
Apr 17, 2002 0.8500 0.9100 0.8300 0.8800 14,300 -0.01(-1.12%)
Apr 16, 2002 0.8700 0.9000 0.8300 0.8900 31,700 +0.02(+2.30%)
Apr 15, 2002 0.9600 0.9600 0.8600 0.8700 35,800 -0.08(-8.42%)
Apr 12, 2002 0.9600 0.9700 0.9200 0.9500 37,700 -0.01(-1.04%)
Apr 11, 2002 0.9100 0.9700 0.9000 0.9600 94,200 +0.05(+5.49%)
Apr 10, 2002 0.8600 0.9100 0.8300 0.9100 1,140,000 +0.06(+7.06%)
Apr 09, 2002 0.8200 0.8600 0.8100 0.8500 37,500 +0.03(+3.66%)
Apr 08, 2002 0.9400 0.9400 0.7700 0.8200 96,900 -0.02(-2.38%)
Apr 05, 2002 0.6800 0.9900 0.6700 0.8400 126,000 +0.18(+27.27%)
Apr 04, 2002 0.6300 0.7000 0.6300 0.6600 10,300 -0.07(-9.59%)
Apr 03, 2002 0.7500 0.7500 0.6700 0.7300 5,200 -0.02(-2.67%)
Apr 02, 2002 0.8500 0.8500 0.7400 0.7500 20,200 -0.11(-12.79%)
Apr 01, 2002 0.5800 0.9000 0.5800 0.8600 202,200 +0.27(+45.76%)
Mar 28, 2002 0.5800 0.5900 0.5800 0.5900 25,600 +0.00(+0.00%)
Mar 27, 2002 0.5900 0.5900 0.5600 0.5900 27,100 +0.02(+3.51%)
Mar 26, 2002 0.5700 0.5900 0.5500 0.5700 9,600 -0.01(-1.72%)
Mar 25, 2002 0.5800 0.6000 0.5500 0.5800 1,240,000 +0.00(+0.00%)
Mar 22, 2002 0.5600 0.6000 0.5600 0.5800 31,200 -0.01(-1.69%)
Mar 21, 2002 0.5900 0.6100 0.5600 0.5900 14,200 +0.00(+0.00%)
Mar 20, 2002 0.5900 0.5900 0.5600 0.5900 57,300 -0.01(-1.67%)
Mar 19, 2002 0.6400 0.6400 0.5900 0.6000 9,300 -0.05(-7.69%)
Mar 18, 2002 0.6500 0.6500 0.6100 0.6500 11,000 -0.01(-1.52%)
Mar 15, 2002 0.6800 0.6800 0.6400 0.6600 2,900 +0.01(+1.54%)
Mar 14, 2002 0.6800 0.6800 0.6400 0.6500 10,700 -0.03(-4.41%)
Mar 13, 2002 0.6800 0.6800 0.6700 0.6800 5,000 -0.02(-2.86%)
Mar 12, 2002 0.6800 0.7400 0.6800 0.7000 9,900 +0.00(+0.00%)
Mar 11, 2002 0.7300 0.7700 0.6900 0.7000 30,900 +0.00(+0.00%)
Mar 08, 2002 0.8400 0.8400 0.7000 0.7000 74,200 -0.10(-12.50%)
Mar 07, 2002 0.7500 0.8000 0.7500 0.8000 25,200 +0.06(+8.11%)
Mar 06, 2002 0.6800 0.7400 0.6800 0.7400 9,800 +0.03(+4.23%)
Mar 05, 2002 0.7100 0.7100 0.6700 0.7100 13,800 -0.01(-1.39%)
Mar 04, 2002 0.7500 0.7500 0.6300 0.7200 14,800 +0.02(+2.86%)
Mar 01, 2002 0.7200 0.7400 0.6800 0.7000 48,000 +0.00(+0.00%)
Feb 28, 2002 0.7100 0.7400 0.6700 0.7000 6,400 +0.00(+0.00%)
Feb 27, 2002 0.6000 0.7100 0.6000 0.7000 31,200 +0.06(+9.37%)
Feb 26, 2002 0.6700 0.6700 0.5800 0.6400 139,700 -0.04(-5.88%)
Feb 25, 2002 0.7000 0.7100 0.6300 0.6800 11,000 -0.01(-1.45%)
Feb 22, 2002 0.7200 0.7200 0.6400 0.6900 18,200 +0.02(+2.99%)
Feb 21, 2002 0.6400 0.6800 0.6400 0.6700 11,400 +0.00(+0.00%)
Feb 20, 2002 0.6500 0.6900 0.6400 0.6700 17,700 -0.03(-4.29%)
Feb 19, 2002 0.6800 0.7800 0.6800 0.7000 23,400 +0.02(+2.94%)
Feb 18, 2002 0.7100 0.7100 0.6800 0.6800 142,700 +0.00(+0.00%)
Feb 15, 2002 0.7100 0.7100 0.6800 0.6800 8,700 -0.04(-5.56%)
Feb 14, 2002 0.6900 0.7200 0.6800 0.7200 46,800 +0.03(+4.35%)
Feb 13, 2002 0.7200 0.7200 0.6900 0.6900 21,800 -0.02(-2.82%)
Feb 12, 2002 0.7000 0.7200 0.7000 0.7100 1,300 -0.03(-4.05%)
Feb 11, 2002 0.8000 0.8000 0.7100 0.7400 56,800 +0.00(+0.00%)
Feb 08, 2002 0.6900 0.7500 0.6900 0.7400 13,800 +0.02(+2.78%)
Feb 07, 2002 0.6600 0.7200 0.6500 0.7200 10,400 +0.06(+9.09%)
Feb 06, 2002 0.6200 0.6700 0.6200 0.6600 19,400 +0.04(+6.45%)
Feb 05, 2002 0.6600 0.6900 0.6200 0.6200 104,600 -0.05(-7.46%)
Feb 04, 2002 0.7000 0.7200 0.6700 0.6700 58,200 -0.03(-4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.