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, 2008 2.000 2.030 1.960 2.000 218,379 +0.01(+0.50%)
Jan 30, 2008 1.980 2.050 1.950 1.990 199,276 +0.00(+0.00%)
Jan 29, 2008 2.020 2.070 1.970 1.990 206,650 +0.00(+0.00%)
Jan 28, 2008 1.960 2.070 1.960 1.990 136,482 -0.02(-1.00%)
Jan 25, 2008 2.050 2.100 1.990 2.010 202,855 -0.02(-0.99%)
Jan 24, 2008 2.120 2.140 2.000 2.030 196,510 -0.09(-4.25%)
Jan 23, 2008 1.930 2.120 1.900 2.120 233,505 +0.14(+7.07%)
Jan 22, 2008 1.930 2.040 1.850 1.980 351,700 +0.01(+0.51%)
Jan 21, 2008 2.070 2.070 1.940 1.970 0 +0.00(+0.00%)
Jan 18, 2008 2.070 2.070 1.940 1.970 316,473 -0.03(-1.50%)
Jan 17, 2008 2.120 2.120 1.980 2.000 250,436 -0.12(-5.66%)
Jan 16, 2008 2.030 2.120 2.030 2.120 155,776 +0.03(+1.44%)
Jan 15, 2008 2.150 2.150 2.050 2.090 139,335 -0.04(-1.88%)
Jan 14, 2008 2.060 2.150 2.010 2.130 186,961 +0.09(+4.41%)
Jan 11, 2008 2.080 2.080 1.970 2.040 149,536 -0.06(-2.86%)
Jan 10, 2008 1.990 2.110 1.950 2.100 231,855 +0.09(+4.48%)
Jan 09, 2008 1.930 2.020 1.900 2.010 308,218 +0.11(+5.79%)
Jan 08, 2008 1.980 2.050 1.900 1.900 330,118 -0.05(-2.56%)
Jan 07, 2008 1.980 1.990 1.890 1.950 395,070 -0.01(-0.51%)
Jan 04, 2008 2.070 2.070 1.950 1.960 412,470 -0.13(-6.22%)
Jan 03, 2008 2.020 2.140 2.020 2.090 197,588 +0.02(+0.97%)
Jan 02, 2008 2.110 2.140 2.030 2.070 448,445 -0.05(-2.36%)
Jan 01, 2008 2.140 2.200 2.110 2.120 0 +0.00(+0.00%)
Dec 31, 2007 2.140 2.200 2.110 2.120 363,426 -0.04(-1.85%)
Dec 28, 2007 2.200 2.250 2.140 2.160 179,547 -0.07(-3.14%)
Dec 27, 2007 2.260 2.350 2.170 2.230 487,751 -0.09(-3.88%)
Dec 26, 2007 2.100 2.350 2.100 2.320 672,386 +0.17(+7.91%)
Dec 24, 2007 2.110 2.150 2.070 2.150 244,890 +0.02(+0.94%)
Dec 21, 2007 2.050 2.150 2.000 2.130 1,405,569 +0.08(+3.90%)
Dec 20, 2007 1.960 2.050 1.950 2.050 463,100 +0.08(+4.06%)
Dec 19, 2007 1.950 1.990 1.900 1.970 244,224 +0.01(+0.51%)
Dec 18, 2007 1.910 1.970 1.880 1.960 360,900 +0.05(+2.62%)
Dec 17, 2007 1.990 1.990 1.900 1.910 157,100 -0.02(-1.04%)
Dec 14, 2007 1.880 1.980 1.870 1.930 224,705 +0.00(+0.00%)
Dec 13, 2007 1.910 1.960 1.900 1.930 162,200 -0.04(-2.03%)
Dec 12, 2007 1.940 1.970 1.880 1.970 217,330 +0.09(+4.79%)
Dec 11, 2007 1.950 1.990 1.860 1.880 214,800 -0.07(-3.59%)
Dec 10, 2007 1.950 1.990 1.920 1.950 98,800 -0.02(-1.02%)
Dec 07, 2007 2.010 2.030 1.920 1.970 112,450 -0.04(-1.99%)
Dec 06, 2007 1.870 2.030 1.870 2.010 204,332 +0.13(+6.91%)
Dec 05, 2007 1.880 1.900 1.830 1.880 146,000 +0.07(+3.87%)
Dec 04, 2007 1.800 1.850 1.800 1.810 204,600 -0.02(-1.09%)
Dec 03, 2007 1.930 1.976 1.820 1.830 205,200 -0.10(-5.18%)
Nov 30, 2007 2.000 2.040 1.920 1.930 265,795 -0.06(-3.02%)
Nov 29, 2007 2.040 2.050 1.950 1.990 158,241 -0.06(-2.93%)
Nov 28, 2007 1.890 2.050 1.880 2.050 387,959 +0.08(+4.06%)
Nov 27, 2007 1.910 1.990 1.880 1.970 194,300 +0.06(+3.14%)
Nov 26, 2007 1.910 1.990 1.870 1.910 191,200 -0.03(-1.55%)
Nov 23, 2007 1.930 1.950 1.880 1.940 116,800 +0.02(+1.04%)
Nov 21, 2007 2.000 2.000 1.830 1.920 333,899 -0.08(-4.00%)
Nov 20, 2007 2.030 2.050 1.950 2.000 366,300 -0.03(-1.48%)
Nov 19, 2007 2.000 2.080 1.970 2.030 546,600 +0.00(+0.00%)
Nov 16, 2007 1.960 2.040 1.930 2.030 618,600 +0.08(+4.10%)
Nov 15, 2007 1.960 2.050 1.910 1.950 210,665 -0.01(-0.51%)
Nov 14, 2007 1.960 1.990 1.900 1.960 324,800 +0.00(+0.00%)
Nov 13, 2007 1.860 1.960 1.720 1.960 439,600 +0.12(+6.52%)
Nov 12, 2007 1.800 1.910 1.740 1.840 246,500 +0.03(+1.66%)
Nov 09, 2007 1.760 1.830 1.750 1.810 195,300 +0.03(+1.69%)
Nov 08, 2007 1.900 1.900 1.720 1.780 249,500 -0.03(-1.66%)
Nov 07, 2007 1.810 1.930 1.780 1.810 349,900 -0.12(-6.22%)
Nov 06, 2007 1.850 1.940 1.850 1.930 240,000 +0.02(+1.05%)
Nov 05, 2007 1.890 1.970 1.860 1.910 344,200 -0.01(-0.52%)
Nov 02, 2007 1.950 1.950 1.850 1.920 345,000 +0.03(+1.59%)
Nov 01, 2007 1.850 1.900 1.810 1.890 387,300 -0.03(-1.56%)
Oct 31, 2007 1.880 1.930 1.840 1.920 289,300 +0.04(+2.13%)
Oct 30, 2007 1.910 1.930 1.840 1.880 341,000 -0.05(-2.59%)
Oct 29, 2007 1.930 1.940 1.860 1.930 146,400 +0.00(+0.00%)
Oct 26, 2007 1.950 1.950 1.870 1.930 219,900 -0.05(-2.53%)
Oct 25, 2007 1.920 1.980 1.860 1.980 352,200 +0.08(+4.21%)
Oct 24, 2007 1.970 1.970 1.830 1.900 260,900 -0.08(-4.04%)
Oct 23, 2007 2.000 2.010 1.900 1.980 242,900 +0.00(+0.00%)
Oct 22, 2007 1.890 1.990 1.890 1.980 280,700 +0.07(+3.66%)
Oct 19, 2007 2.010 2.100 1.890 1.910 580,500 -0.27(-12.39%)
Oct 18, 2007 1.940 2.180 1.910 2.180 255,400 +0.23(+11.79%)
Oct 17, 2007 2.030 2.030 1.870 1.950 293,500 -0.11(-5.34%)
Oct 16, 2007 1.960 2.060 1.910 2.060 146,000 +0.08(+4.04%)
Oct 15, 2007 2.100 2.100 1.950 1.980 294,200 -0.07(-3.41%)
Oct 12, 2007 2.050 2.100 2.030 2.050 253,200 +0.01(+0.49%)
Oct 11, 2007 2.020 2.090 1.940 2.040 366,800 +0.02(+0.99%)
Oct 10, 2007 2.070 2.080 2.010 2.020 190,400 -0.05(-2.42%)
Oct 09, 2007 2.100 2.130 1.980 2.070 243,500 -0.02(-0.96%)
Oct 08, 2007 2.150 2.150 2.050 2.090 149,400 -0.08(-3.69%)
Oct 05, 2007 2.060 2.200 2.040 2.170 376,800 +0.12(+5.85%)
Oct 04, 2007 2.070 2.070 2.000 2.050 132,000 -0.02(-0.97%)
Oct 03, 2007 2.070 2.090 2.026 2.070 111,800 -0.02(-0.96%)
Oct 02, 2007 2.050 2.100 2.000 2.090 172,300 +0.04(+1.95%)
Oct 01, 2007 2.000 2.050 1.950 2.050 215,044 +0.09(+4.59%)
Sep 28, 2007 2.030 2.030 1.950 1.960 269,300 -0.08(-3.92%)
Sep 27, 2007 2.000 2.050 1.950 2.040 163,200 +0.04(+2.00%)
Sep 26, 2007 2.060 2.060 1.960 2.000 174,400 -0.06(-2.91%)
Sep 25, 2007 2.000 2.060 1.920 2.060 289,900 +0.04(+1.98%)
Sep 24, 2007 2.090 2.100 1.990 2.020 309,300 -0.07(-3.35%)
Sep 21, 2007 2.240 2.240 2.050 2.090 374,600 -0.03(-1.42%)
Sep 20, 2007 2.080 2.150 2.000 2.120 393,600 +0.04(+1.92%)
Sep 19, 2007 1.930 2.080 1.920 2.080 599,400 +0.19(+10.05%)
Sep 18, 2007 1.780 1.900 1.720 1.890 465,600 +0.11(+6.18%)
Sep 17, 2007 1.870 1.870 1.770 1.780 235,900 -0.10(-5.32%)
Sep 14, 2007 1.840 1.900 1.820 1.880 213,400 +0.02(+1.08%)
Sep 13, 2007 1.900 1.900 1.800 1.860 183,000 -0.03(-1.59%)
Sep 12, 2007 1.890 1.910 1.810 1.890 277,600 +0.02(+1.07%)
Sep 11, 2007 1.820 1.900 1.760 1.870 230,700 +0.07(+3.89%)
Sep 10, 2007 1.790 1.850 1.720 1.800 350,300 +0.03(+1.69%)
Sep 07, 2007 1.900 1.900 1.750 1.770 654,400 -0.17(-8.76%)
Sep 06, 2007 1.960 2.050 1.920 1.940 382,200 -0.01(-0.51%)
Sep 05, 2007 2.030 2.120 1.950 1.950 267,000 -0.09(-4.41%)
Sep 04, 2007 2.140 2.150 2.040 2.040 295,400 -0.07(-3.32%)
Aug 31, 2007 2.090 2.170 2.030 2.110 264,500 +0.05(+2.43%)
Aug 30, 2007 2.080 2.100 2.060 2.060 177,900 -0.05(-2.37%)
Aug 29, 2007 2.020 2.190 2.020 2.110 212,600 +0.10(+4.98%)
Aug 28, 2007 2.150 2.150 2.000 2.010 321,100 -0.15(-6.94%)
Aug 27, 2007 2.220 2.250 2.150 2.160 136,000 -0.06(-2.70%)
Aug 24, 2007 2.210 2.280 2.180 2.220 244,700 +0.02(+0.91%)
Aug 23, 2007 2.320 2.320 2.150 2.200 344,500 -0.10(-4.35%)
Aug 22, 2007 2.350 2.370 2.250 2.300 373,900 -0.04(-1.71%)
Aug 21, 2007 2.330 2.390 2.270 2.340 224,300 +0.01(+0.43%)
Aug 20, 2007 2.210 2.340 2.200 2.330 277,400 +0.02(+0.87%)
Aug 17, 2007 2.340 2.340 2.190 2.310 533,400 +0.07(+3.12%)
Aug 16, 2007 2.290 2.290 2.010 2.240 714,200 -0.06(-2.61%)
Aug 15, 2007 2.250 2.370 2.150 2.300 531,800 +0.11(+5.02%)
Aug 14, 2007 2.290 2.300 2.150 2.190 660,100 -0.14(-6.01%)
Aug 13, 2007 2.250 2.350 2.100 2.330 2,350,700 +0.18(+8.37%)
Aug 10, 2007 2.170 2.250 1.960 2.150 928,000 -0.15(-6.52%)
Aug 09, 2007 2.180 2.300 2.000 2.300 557,800 +0.02(+0.88%)
Aug 08, 2007 2.100 2.290 2.090 2.280 923,600 +0.23(+11.22%)
Aug 07, 2007 1.850 2.050 1.850 2.050 605,100 +0.20(+10.81%)
Aug 06, 2007 1.650 1.880 1.510 1.850 594,000 +0.15(+8.82%)
Aug 03, 2007 1.730 1.760 1.670 1.700 251,100 -0.03(-1.73%)
Aug 02, 2007 1.540 1.740 1.500 1.730 339,600 +0.09(+5.49%)
Aug 01, 2007 1.570 1.650 1.490 1.640 626,300 -0.03(-1.80%)
Jul 31, 2007 1.800 1.820 1.530 1.670 412,200 -0.12(-6.70%)
Jul 30, 2007 1.880 1.890 1.700 1.790 440,800 +0.01(+0.56%)
Jul 27, 2007 1.750 1.900 1.600 1.780 483,200 +0.03(+1.71%)
Jul 26, 2007 1.760 1.800 1.500 1.750 843,100 -0.09(-4.89%)
Jul 25, 2007 1.870 1.871 1.750 1.840 552,700 -0.02(-1.08%)
Jul 24, 2007 1.900 1.950 1.850 1.860 388,500 -0.02(-1.06%)
Jul 23, 2007 2.000 2.000 1.830 1.880 661,700 -0.10(-5.05%)
Jul 20, 2007 2.120 2.140 1.960 1.980 701,500 -0.13(-6.16%)
Jul 19, 2007 2.050 2.180 2.050 2.110 406,000 +0.06(+2.93%)
Jul 18, 2007 2.100 2.100 2.030 2.050 480,600 -0.08(-3.76%)
Jul 17, 2007 2.170 2.190 2.050 2.130 423,200 -0.03(-1.39%)
Jul 16, 2007 2.250 2.250 2.150 2.160 353,900 -0.09(-4.00%)
Jul 13, 2007 2.320 2.350 2.250 2.250 196,700 -0.08(-3.43%)
Jul 12, 2007 2.270 2.390 2.250 2.330 214,900 +0.08(+3.56%)
Jul 11, 2007 2.260 2.330 2.200 2.250 290,200 -0.01(-0.44%)
Jul 10, 2007 2.350 2.400 2.260 2.260 338,100 -0.12(-5.04%)
Jul 09, 2007 2.510 2.570 2.340 2.380 301,500 -0.13(-5.18%)
Jul 06, 2007 2.400 2.600 2.360 2.510 287,400 +0.11(+4.58%)
Jul 05, 2007 2.360 2.450 2.320 2.400 170,800 +0.04(+1.69%)
Jul 03, 2007 2.400 2.400 2.350 2.360 151,400 -0.04(-1.67%)
Jul 02, 2007 2.320 2.430 2.320 2.400 194,200 +0.10(+4.35%)
Jun 29, 2007 2.420 2.420 2.280 2.300 156,200 -0.08(-3.36%)
Jun 28, 2007 2.480 2.550 2.370 2.380 419,700 -0.10(-4.03%)
Jun 27, 2007 2.310 2.480 2.260 2.480 316,000 +0.15(+6.44%)
Jun 26, 2007 2.240 2.340 2.240 2.330 788,600 +0.05(+2.19%)
Jun 25, 2007 2.580 2.580 2.250 2.280 923,700 -0.33(-12.64%)
Jun 22, 2007 2.670 2.670 2.500 2.610 3,969,000 +0.01(+0.38%)
Jun 21, 2007 2.700 2.720 2.600 2.600 222,800 -0.12(-4.41%)
Jun 20, 2007 2.670 2.750 2.580 2.720 306,700 +0.10(+3.82%)
Jun 19, 2007 2.600 2.700 2.550 2.620 253,100 +0.04(+1.55%)
Jun 18, 2007 2.750 2.760 2.580 2.580 414,800 -0.13(-4.80%)
Jun 15, 2007 2.480 2.710 2.410 2.710 647,200 +0.33(+13.87%)
Jun 14, 2007 2.370 2.480 2.320 2.380 381,100 +0.12(+5.31%)
Jun 13, 2007 2.180 2.330 2.180 2.260 233,300 +0.09(+4.15%)
Jun 12, 2007 2.260 2.280 2.110 2.170 380,500 -0.15(-6.47%)
Jun 11, 2007 2.330 2.330 2.250 2.320 145,200 -0.03(-1.28%)
Jun 08, 2007 2.260 2.350 2.250 2.350 111,500 -0.01(-0.42%)
Jun 07, 2007 2.390 2.390 2.300 2.360 112,800 -0.02(-0.84%)
Jun 06, 2007 2.490 2.490 2.350 2.380 133,700 -0.02(-0.83%)
Jun 05, 2007 2.340 2.400 2.310 2.400 163,050 +0.07(+3.00%)
Jun 04, 2007 2.280 2.330 2.250 2.330 94,300 +0.03(+1.30%)
Jun 01, 2007 2.340 2.350 2.280 2.300 113,000 +0.00(+0.00%)
May 31, 2007 2.470 2.500 2.280 2.300 281,388 -0.11(-4.56%)
May 30, 2007 2.290 2.460 2.240 2.410 207,400 +0.10(+4.33%)
May 29, 2007 2.190 2.390 2.190 2.310 318,396 +0.13(+5.96%)
May 25, 2007 2.300 2.600 2.120 2.180 587,800 -0.10(-4.39%)
May 24, 2007 2.350 2.360 2.210 2.280 714,300 -0.17(-6.94%)
May 23, 2007 2.520 2.550 2.360 2.450 359,700 -0.07(-2.78%)
May 22, 2007 2.590 2.590 2.500 2.520 198,500 +0.00(+0.00%)
May 21, 2007 2.670 2.670 2.510 2.520 378,050 -0.08(-2.91%)
May 18, 2007 2.650 2.700 2.580 2.596 222,200 -0.09(-3.51%)
May 17, 2007 2.730 2.750 2.670 2.690 296,600 -0.05(-1.82%)
May 16, 2007 2.610 2.740 2.600 2.740 643,500 +0.09(+3.40%)
May 15, 2007 2.630 2.710 2.590 2.650 698,400 +0.01(+0.38%)
May 14, 2007 2.510 2.650 2.500 2.640 762,300 +0.04(+1.54%)
May 11, 2007 2.700 2.710 2.530 2.600 544,900 -0.04(-1.52%)
May 10, 2007 2.620 2.650 2.570 2.640 167,900 -0.01(-0.38%)
May 09, 2007 2.630 2.700 2.620 2.650 218,000 -0.02(-0.75%)
May 08, 2007 2.700 2.700 2.650 2.670 325,800 -0.03(-1.11%)
May 07, 2007 2.600 2.740 2.580 2.700 301,000 +0.09(+3.45%)
May 04, 2007 2.670 2.680 2.610 2.610 166,800 -0.08(-2.97%)
May 03, 2007 2.680 2.690 2.630 2.690 104,600 -0.01(-0.37%)
May 02, 2007 2.640 2.750 2.630 2.700 175,600 +0.01(+0.37%)
May 01, 2007 2.680 2.700 2.604 2.690 261,700 -0.05(-1.82%)
Apr 30, 2007 2.790 2.790 2.670 2.740 244,200 -0.04(-1.44%)
Apr 27, 2007 2.770 2.790 2.660 2.780 321,000 -0.02(-0.71%)
Apr 26, 2007 3.000 3.180 2.760 2.800 1,308,300 -0.20(-6.67%)
Apr 25, 2007 2.760 3.000 2.750 3.000 773,900 +0.20(+7.14%)
Apr 24, 2007 2.820 2.840 2.750 2.800 138,100 -0.05(-1.75%)
Apr 23, 2007 2.860 2.880 2.760 2.850 188,500 -0.02(-0.70%)
Apr 20, 2007 2.930 2.940 2.800 2.870 262,000 +0.00(+0.00%)
Apr 19, 2007 2.850 3.000 2.760 2.870 668,400 -0.08(-2.71%)
Apr 18, 2007 2.660 2.950 2.600 2.950 985,600 +0.30(+11.32%)
Apr 17, 2007 2.550 2.650 2.500 2.650 541,200 +0.11(+4.33%)
Apr 16, 2007 2.610 2.610 2.510 2.540 278,600 -0.08(-3.05%)
Apr 13, 2007 2.520 2.650 2.500 2.620 250,200 +0.05(+1.95%)
Apr 12, 2007 2.650 2.650 2.510 2.570 452,000 -0.08(-3.02%)
Apr 11, 2007 2.660 2.680 2.650 2.650 158,700 -0.06(-2.21%)
Apr 10, 2007 2.660 2.710 2.640 2.710 241,000 -0.04(-1.45%)
Apr 09, 2007 2.730 2.750 2.630 2.750 335,900 -0.03(-1.08%)
Apr 05, 2007 2.830 2.830 2.720 2.780 298,900 -0.01(-0.36%)
Apr 04, 2007 2.800 2.840 2.757 2.790 169,500 -0.01(-0.36%)
Apr 03, 2007 2.840 2.840 2.720 2.800 194,700 -0.04(-1.41%)
Apr 02, 2007 2.680 2.840 2.670 2.840 373,500 +0.17(+6.37%)
Mar 30, 2007 2.700 2.700 2.620 2.670 124,000 -0.05(-1.84%)
Mar 29, 2007 2.800 2.850 2.700 2.720 128,800 -0.08(-2.86%)
Mar 28, 2007 2.850 2.860 2.660 2.800 334,200 -0.05(-1.75%)
Mar 27, 2007 2.660 2.850 2.620 2.850 420,300 +0.16(+5.95%)
Mar 26, 2007 2.760 2.760 2.550 2.690 371,000 -0.11(-3.93%)
Mar 23, 2007 2.860 2.890 2.760 2.800 266,700 -0.06(-2.10%)
Mar 22, 2007 2.750 2.900 2.750 2.860 352,500 -0.01(-0.35%)
Mar 21, 2007 2.890 3.000 2.810 2.870 759,800 -0.02(-0.69%)
Mar 20, 2007 2.980 3.000 2.800 2.890 835,700 +0.04(+1.40%)
Mar 19, 2007 2.540 2.880 2.540 2.850 1,221,900 +0.30(+11.76%)
Mar 16, 2007 2.560 2.590 2.400 2.550 496,100 -0.01(-0.39%)
Mar 15, 2007 2.560 2.600 2.510 2.560 355,700 +0.05(+1.99%)
Mar 14, 2007 2.570 2.680 2.420 2.510 851,900 -0.12(-4.56%)
Mar 13, 2007 2.760 2.830 2.480 2.630 961,600 -0.13(-4.71%)
Mar 12, 2007 2.820 2.880 2.620 2.760 1,001,700 -0.14(-4.83%)
Mar 09, 2007 2.900 2.990 2.800 2.900 525,600 -0.04(-1.36%)
Mar 08, 2007 3.000 3.000 2.900 2.940 293,900 +0.04(+1.38%)
Mar 07, 2007 2.950 3.030 2.850 2.900 579,700 -0.04(-1.36%)
Mar 06, 2007 2.900 3.060 2.900 2.940 351,700 +0.06(+2.08%)
Mar 05, 2007 2.950 2.990 2.800 2.880 581,000 -0.07(-2.37%)
Mar 02, 2007 2.900 3.140 2.860 2.950 1,024,500 +0.10(+3.51%)
Mar 01, 2007 2.750 2.910 2.360 2.850 1,727,876 +0.02(+0.71%)
Feb 28, 2007 3.000 3.040 2.760 2.830 1,245,000 -0.06(-2.08%)
Feb 27, 2007 3.040 3.040 2.750 2.890 1,193,700 -0.25(-7.96%)
Feb 26, 2007 3.170 3.200 2.960 3.140 1,577,969 +0.05(+1.62%)
Feb 23, 2007 3.310 3.340 2.900 3.090 2,584,600 -0.15(-4.63%)
Feb 22, 2007 3.550 3.750 3.020 3.240 4,279,300 -0.31(-8.73%)
Feb 21, 2007 3.170 3.600 3.130 3.550 3,191,100 +0.42(+13.42%)
Feb 20, 2007 2.990 3.200 2.990 3.130 1,767,400 +0.21(+7.19%)
Feb 16, 2007 2.820 2.950 2.710 2.920 2,141,500 +0.12(+4.29%)
Feb 15, 2007 2.500 2.800 2.490 2.800 2,137,300 +0.36(+14.75%)
Feb 14, 2007 2.460 2.500 2.350 2.440 624,765 -0.02(-0.81%)
Feb 13, 2007 2.400 2.470 2.250 2.460 604,730 +0.07(+2.93%)
Feb 12, 2007 2.480 2.550 2.240 2.390 803,364 -0.11(-4.40%)
Feb 09, 2007 2.550 2.580 2.210 2.500 2,295,200 -0.04(-1.57%)
Feb 08, 2007 2.580 2.580 2.350 2.540 1,813,400 +0.05(+2.01%)
Feb 07, 2007 2.170 2.490 2.130 2.490 3,107,200 +0.39(+18.57%)
Feb 06, 2007 1.840 2.130 1.840 2.100 1,743,800 +0.26(+14.13%)
Feb 05, 2007 1.840 1.870 1.780 1.840 405,500 +0.04(+2.22%)
Feb 02, 2007 1.840 1.840 1.730 1.800 374,300 -0.04(-2.17%)
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.