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 29, 2016 2.180 2.360 2.172 2.350 300,941 +0.18(+8.29%)
Jan 28, 2016 2.180 2.211 2.150 2.170 110,469 +0.00(+0.00%)
Jan 27, 2016 2.150 2.290 2.120 2.170 194,643 +0.00(+0.00%)
Jan 26, 2016 2.080 2.200 2.040 2.170 169,203 +0.11(+5.34%)
Jan 25, 2016 2.130 2.150 2.050 2.060 113,306 -0.09(-4.19%)
Jan 22, 2016 2.220 2.255 2.130 2.150 194,984 -0.02(-0.92%)
Jan 21, 2016 2.080 2.190 2.040 2.170 234,686 +0.10(+4.83%)
Jan 20, 2016 2.010 2.110 1.865 2.070 452,062 +0.03(+1.47%)
Jan 19, 2016 2.050 2.100 2.010 2.040 303,114 -0.01(-0.49%)
Jan 15, 2016 2.190 2.050 2.050 2.050 303,100 -0.22(-9.69%)
Jan 14, 2016 2.190 2.310 2.110 2.270 260,327 +0.13(+6.07%)
Jan 13, 2016 2.380 2.320 2.130 2.140 514,427 -0.24(-10.08%)
Jan 12, 2016 2.450 2.460 2.350 2.380 195,799 -0.04(-1.65%)
Jan 11, 2016 2.400 2.440 2.350 2.420 155,327 +0.02(+0.83%)
Jan 08, 2016 2.440 2.490 2.380 2.400 222,793 -0.05(-2.04%)
Jan 07, 2016 2.510 2.560 2.450 2.450 174,618 -0.09(-3.54%)
Jan 06, 2016 2.580 2.619 2.530 2.540 118,057 -0.09(-3.42%)
Jan 05, 2016 2.640 2.690 2.610 2.630 118,447 -0.01(-0.38%)
Jan 04, 2016 2.720 2.720 2.560 2.640 319,902 -0.12(-4.35%)
Dec 31, 2015 2.800 2.760 2.760 2.760 314,100 -0.09(-3.16%)
Dec 30, 2015 2.920 3.000 2.850 2.850 126,775 -0.09(-3.06%)
Dec 29, 2015 2.900 3.000 2.900 2.940 118,254 +0.03(+1.03%)
Dec 28, 2015 2.980 2.980 2.860 2.910 170,987 -0.07(-2.35%)
Dec 24, 2015 2.940 2.980 2.980 2.980 126,400 +0.05(+1.71%)
Dec 23, 2015 2.870 2.960 2.830 2.930 108,747 +0.07(+2.45%)
Dec 22, 2015 2.840 2.891 2.800 2.860 170,657 +0.00(+0.00%)
Dec 21, 2015 2.920 2.950 2.820 2.860 103,415 -0.05(-1.72%)
Dec 18, 2015 2.950 3.020 2.880 2.910 390,622 -0.06(-2.02%)
Dec 17, 2015 2.970 3.050 2.940 2.970 99,535 +0.00(+0.00%)
Dec 16, 2015 2.890 2.990 2.890 2.970 181,172 +0.03(+1.02%)
Dec 15, 2015 2.840 3.000 2.820 2.940 183,356 +0.08(+2.80%)
Dec 14, 2015 2.820 2.900 2.810 2.860 188,336 +0.06(+2.14%)
Dec 11, 2015 2.880 2.936 2.800 2.800 257,269 -0.18(-6.04%)
Dec 10, 2015 2.880 3.050 2.880 2.980 152,398 +0.09(+3.11%)
Dec 09, 2015 3.010 3.020 2.890 2.890 140,914 -0.09(-3.02%)
Dec 08, 2015 3.030 3.040 2.955 2.980 153,576 -0.07(-2.30%)
Dec 07, 2015 3.100 3.110 3.020 3.050 126,687 -0.05(-1.61%)
Dec 04, 2015 3.100 3.130 3.070 3.100 162,932 +0.00(+0.00%)
Dec 03, 2015 3.130 3.175 3.080 3.100 280,829 -0.05(-1.59%)
Dec 02, 2015 3.220 3.260 3.130 3.150 183,754 -0.09(-2.78%)
Dec 01, 2015 3.150 3.250 3.060 3.240 392,330 +0.09(+2.86%)
Nov 30, 2015 3.080 3.280 3.015 3.150 926,672 +0.07(+2.27%)
Nov 27, 2015 3.050 3.080 3.050 3.080 142,349 +0.01(+0.33%)
Nov 25, 2015 2.970 3.070 3.070 3.070 187,900 +0.09(+3.02%)
Nov 24, 2015 2.970 3.020 2.910 2.980 161,712 +0.01(+0.34%)
Nov 23, 2015 2.960 3.020 2.960 2.970 151,051 -0.02(-0.67%)
Nov 20, 2015 3.020 3.070 2.970 2.990 196,948 -0.01(-0.33%)
Nov 19, 2015 3.010 3.050 2.970 3.000 177,982 -0.01(-0.33%)
Nov 18, 2015 3.000 3.020 2.960 3.010 175,851 +0.02(+0.67%)
Nov 17, 2015 3.050 3.050 2.970 2.990 229,785 -0.05(-1.64%)
Nov 16, 2015 2.920 3.040 2.920 3.040 270,162 +0.08(+2.70%)
Nov 13, 2015 2.920 2.980 2.900 2.960 291,953 +0.06(+2.07%)
Nov 12, 2015 2.900 2.950 2.880 2.900 151,120 -0.04(-1.36%)
Nov 11, 2015 2.810 2.980 2.780 2.940 397,691 +0.16(+5.76%)
Nov 10, 2015 2.840 2.880 2.710 2.780 205,394 -0.07(-2.46%)
Nov 09, 2015 2.960 2.980 2.850 2.850 182,857 -0.10(-3.39%)
Nov 06, 2015 2.800 2.950 2.800 2.950 365,716 +0.07(+2.43%)
Nov 05, 2015 2.850 2.880 2.830 2.880 182,685 +0.05(+1.77%)
Nov 04, 2015 2.800 2.860 2.770 2.830 176,730 +0.02(+0.71%)
Nov 03, 2015 2.700 2.830 2.680 2.810 155,484 +0.07(+2.55%)
Nov 02, 2015 2.520 2.750 2.520 2.740 133,650 +0.20(+7.87%)
Oct 30, 2015 2.580 2.700 2.495 2.540 200,767 -0.09(-3.42%)
Oct 29, 2015 2.710 2.780 2.620 2.630 103,502 -0.10(-3.66%)
Oct 28, 2015 2.500 2.740 2.480 2.730 212,481 +0.24(+9.64%)
Oct 27, 2015 2.610 2.620 2.490 2.490 113,413 -0.14(-5.32%)
Oct 26, 2015 2.580 2.665 2.570 2.630 90,785 +0.04(+1.54%)
Oct 23, 2015 2.540 2.600 2.470 2.590 152,977 +0.06(+2.37%)
Oct 22, 2015 2.460 2.565 2.460 2.530 250,152 +0.12(+4.98%)
Oct 21, 2015 2.560 2.560 2.400 2.410 96,542 -0.13(-5.12%)
Oct 20, 2015 2.450 2.580 2.420 2.540 167,053 +0.09(+3.67%)
Oct 19, 2015 2.530 2.530 2.390 2.450 138,481 -0.11(-4.30%)
Oct 16, 2015 2.540 2.580 2.450 2.560 174,031 +0.03(+1.19%)
Oct 15, 2015 2.330 2.540 2.300 2.530 179,475 +0.21(+9.05%)
Oct 14, 2015 2.400 2.400 2.300 2.320 85,625 -0.08(-3.33%)
Oct 13, 2015 2.360 2.420 2.350 2.400 206,750 +0.01(+0.42%)
Oct 12, 2015 2.370 2.400 2.310 2.390 116,209 +0.01(+0.42%)
Oct 09, 2015 2.390 2.400 2.360 2.380 96,869 +0.01(+0.42%)
Oct 08, 2015 2.340 2.390 2.314 2.370 139,381 +0.03(+1.28%)
Oct 07, 2015 2.290 2.340 2.285 2.340 195,977 +0.06(+2.63%)
Oct 06, 2015 2.260 2.300 2.240 2.280 172,397 +0.02(+0.88%)
Oct 05, 2015 2.160 2.280 2.141 2.260 152,258 +0.11(+5.12%)
Oct 02, 2015 2.110 2.150 2.070 2.150 212,745 +0.04(+1.90%)
Oct 01, 2015 2.120 2.150 2.090 2.110 212,380 +0.00(+0.00%)
Sep 30, 2015 2.120 2.160 2.010 2.110 313,600 +0.02(+0.96%)
Sep 29, 2015 1.990 2.110 1.976 2.090 234,316 +0.09(+4.50%)
Sep 28, 2015 2.230 2.230 1.800 2.000 647,045 -0.21(-9.50%)
Sep 25, 2015 2.280 2.300 2.210 2.210 131,876 -0.06(-2.64%)
Sep 24, 2015 2.260 2.300 2.230 2.270 233,391 +0.01(+0.44%)
Sep 23, 2015 2.260 2.300 2.240 2.260 159,818 +0.03(+1.35%)
Sep 22, 2015 2.280 2.300 2.210 2.230 174,102 -0.07(-3.04%)
Sep 21, 2015 2.370 2.390 2.290 2.300 179,107 -0.08(-3.36%)
Sep 18, 2015 2.390 2.420 2.350 2.380 182,656 -0.06(-2.46%)
Sep 17, 2015 2.490 2.490 2.420 2.440 178,226 -0.04(-1.61%)
Sep 16, 2015 2.510 2.530 2.470 2.480 135,517 -0.02(-0.80%)
Sep 15, 2015 2.390 2.525 2.390 2.500 263,879 +0.11(+4.60%)
Sep 14, 2015 2.440 2.470 2.380 2.390 80,912 -0.06(-2.45%)
Sep 11, 2015 2.510 2.510 2.370 2.450 241,720 -0.09(-3.54%)
Sep 10, 2015 2.500 2.600 2.500 2.540 2,224,265 +0.01(+0.40%)
Sep 09, 2015 2.580 2.620 2.510 2.530 213,946 -0.04(-1.56%)
Sep 08, 2015 2.530 2.580 2.530 2.570 182,218 +0.07(+2.80%)
Sep 04, 2015 2.470 2.500 2.500 2.500 223,700 -0.01(-0.40%)
Sep 03, 2015 2.530 2.560 2.500 2.510 323,875 +0.01(+0.40%)
Sep 02, 2015 2.570 2.587 2.500 2.500 159,649 -0.03(-1.19%)
Sep 01, 2015 2.520 2.600 2.505 2.530 295,874 -0.08(-3.07%)
Aug 31, 2015 2.580 2.610 2.560 2.610 151,840 -0.01(-0.38%)
Aug 28, 2015 2.500 2.630 2.500 2.620 296,940 +0.10(+3.97%)
Aug 27, 2015 2.430 2.570 2.430 2.520 209,251 +0.11(+4.56%)
Aug 26, 2015 2.390 2.430 2.330 2.410 292,292 +0.09(+3.88%)
Aug 25, 2015 2.450 2.490 2.260 2.320 281,035 -0.03(-1.28%)
Aug 24, 2015 2.500 2.500 2.220 2.350 807,350 -0.25(-9.62%)
Aug 21, 2015 2.520 2.650 2.500 2.600 236,009 -0.02(-0.76%)
Aug 20, 2015 2.640 2.680 2.610 2.620 196,045 -0.02(-0.76%)
Aug 19, 2015 2.670 2.710 2.630 2.640 194,567 -0.05(-1.86%)
Aug 18, 2015 2.660 2.800 2.640 2.690 262,714 +0.02(+0.75%)
Aug 17, 2015 2.700 2.700 2.644 2.670 205,732 -0.03(-1.11%)
Aug 14, 2015 2.600 2.720 2.600 2.700 268,903 +0.07(+2.66%)
Aug 13, 2015 2.750 2.750 2.560 2.630 402,780 -0.12(-4.36%)
Aug 12, 2015 2.660 2.780 2.585 2.750 331,426 +0.07(+2.61%)
Aug 11, 2015 2.680 3.010 2.670 2.680 510,365 -0.02(-0.74%)
Aug 10, 2015 2.700 2.715 2.630 2.700 475,993 +0.05(+1.89%)
Aug 07, 2015 2.650 2.740 2.530 2.650 1,682,520 -0.16(-5.69%)
Aug 06, 2015 2.900 2.900 2.810 2.810 295,976 -0.08(-2.77%)
Aug 05, 2015 2.900 2.950 2.880 2.890 228,136 -0.01(-0.34%)
Aug 04, 2015 2.950 2.970 2.900 2.900 161,317 -0.03(-1.02%)
Aug 03, 2015 3.030 3.070 2.900 2.930 176,631 -0.11(-3.62%)
Jul 31, 2015 2.970 3.050 2.930 3.040 379,348 +0.10(+3.40%)
Jul 30, 2015 2.940 3.010 2.930 2.940 172,686 +0.00(+0.00%)
Jul 29, 2015 3.000 3.050 2.810 2.940 423,162 -0.08(-2.65%)
Jul 28, 2015 2.980 3.070 2.940 3.020 265,175 +0.07(+2.37%)
Jul 27, 2015 3.010 3.030 2.950 2.950 261,088 -0.09(-2.96%)
Jul 24, 2015 3.000 3.060 2.960 3.040 428,653 +0.05(+1.67%)
Jul 23, 2015 3.150 3.150 2.980 2.990 219,359 -0.14(-4.47%)
Jul 22, 2015 3.060 3.230 2.980 3.130 315,828 +0.04(+1.29%)
Jul 21, 2015 3.190 3.200 3.050 3.090 390,277 -0.11(-3.44%)
Jul 20, 2015 3.240 3.312 3.170 3.200 283,029 -0.08(-2.44%)
Jul 17, 2015 3.320 3.320 3.250 3.280 103,373 -0.03(-0.91%)
Jul 16, 2015 3.320 3.380 3.300 3.310 100,321 -0.02(-0.60%)
Jul 15, 2015 3.350 3.350 3.280 3.330 191,685 -0.01(-0.30%)
Jul 14, 2015 3.340 3.386 3.320 3.340 148,476 -0.02(-0.60%)
Jul 13, 2015 3.330 3.400 3.300 3.360 185,957 +0.03(+0.90%)
Jul 10, 2015 3.320 3.350 3.260 3.330 302,479 +0.03(+0.91%)
Jul 09, 2015 3.320 3.380 3.260 3.300 350,042 +0.01(+0.30%)
Jul 08, 2015 3.390 3.420 3.230 3.290 300,139 -0.11(-3.24%)
Jul 07, 2015 3.470 3.470 3.350 3.400 224,265 -0.05(-1.45%)
Jul 06, 2015 3.430 3.490 3.410 3.450 210,607 +0.02(+0.58%)
Jul 02, 2015 3.500 3.430 3.430 3.430 584,000 -0.05(-1.44%)
Jul 01, 2015 3.500 3.500 3.410 3.480 241,497 -0.02(-0.57%)
Jun 30, 2015 3.500 3.550 3.470 3.500 202,457 +0.04(+1.16%)
Jun 29, 2015 3.630 3.700 3.440 3.460 364,788 -0.19(-5.21%)
Jun 26, 2015 3.680 3.720 3.650 3.650 1,826,202 +0.00(+0.00%)
Jun 25, 2015 3.650 3.680 3.610 3.650 146,531 +0.02(+0.55%)
Jun 24, 2015 3.720 3.750 3.620 3.630 209,466 -0.13(-3.46%)
Jun 23, 2015 3.760 3.790 3.705 3.760 170,780 -0.04(-1.05%)
Jun 22, 2015 3.700 3.800 3.685 3.800 257,179 +0.10(+2.70%)
Jun 19, 2015 3.680 3.730 3.660 3.700 393,460 +0.02(+0.54%)
Jun 18, 2015 3.630 3.710 3.600 3.680 464,237 +0.06(+1.66%)
Jun 17, 2015 3.690 3.730 3.620 3.620 156,647 -0.05(-1.36%)
Jun 16, 2015 3.660 3.720 3.620 3.670 191,753 -0.02(-0.54%)
Jun 15, 2015 3.710 3.730 3.630 3.690 191,849 -0.06(-1.60%)
Jun 12, 2015 3.730 3.750 3.680 3.750 197,737 +0.02(+0.54%)
Jun 11, 2015 3.690 3.750 3.670 3.730 180,331 +0.02(+0.54%)
Jun 10, 2015 3.650 3.720 3.610 3.710 239,260 +0.11(+3.06%)
Jun 09, 2015 3.640 3.640 3.570 3.600 108,341 -0.05(-1.37%)
Jun 08, 2015 3.710 3.720 3.570 3.650 261,924 -0.06(-1.62%)
Jun 05, 2015 3.600 3.735 3.590 3.710 314,158 +0.12(+3.34%)
Jun 04, 2015 3.460 3.600 3.459 3.590 470,726 +0.09(+2.57%)
Jun 03, 2015 3.360 3.540 3.300 3.500 390,547 +0.22(+6.71%)
Jun 02, 2015 3.240 3.300 3.230 3.280 207,273 +0.04(+1.23%)
Jun 01, 2015 3.290 3.290 3.240 3.240 206,811 -0.05(-1.52%)
May 29, 2015 3.290 3.320 3.280 3.290 173,657 +0.00(+0.00%)
May 28, 2015 3.300 3.340 3.280 3.290 190,452 -0.03(-0.90%)
May 27, 2015 3.290 3.350 3.280 3.320 228,427 +0.03(+0.91%)
May 26, 2015 3.310 3.340 3.280 3.290 249,320 -0.03(-0.90%)
May 22, 2015 3.330 3.320 3.320 3.320 170,400 -0.04(-1.19%)
May 21, 2015 3.350 3.380 3.300 3.360 223,949 -0.02(-0.59%)
May 20, 2015 3.370 3.410 3.310 3.380 262,034 +0.04(+1.20%)
May 19, 2015 3.380 3.400 3.325 3.340 199,992 -0.04(-1.18%)
May 18, 2015 3.290 3.410 3.240 3.380 369,425 +0.11(+3.36%)
May 15, 2015 3.270 3.329 3.235 3.270 436,324 +0.01(+0.31%)
May 14, 2015 3.280 3.350 3.250 3.260 469,818 -0.02(-0.61%)
May 13, 2015 3.350 3.350 3.270 3.280 299,841 -0.03(-0.91%)
May 12, 2015 3.350 3.407 3.260 3.310 303,129 -0.02(-0.60%)
May 11, 2015 3.260 3.440 3.260 3.330 302,953 +0.03(+0.91%)
May 08, 2015 3.330 3.450 3.260 3.300 432,416 -0.06(-1.79%)
May 07, 2015 3.330 3.390 3.330 3.360 127,250 +0.01(+0.30%)
May 06, 2015 3.370 3.430 3.345 3.350 345,137 -0.02(-0.59%)
May 05, 2015 3.340 3.400 3.290 3.370 357,779 +0.01(+0.30%)
May 04, 2015 3.370 3.440 3.340 3.360 157,537 +0.01(+0.30%)
May 01, 2015 3.360 3.400 3.340 3.350 255,905 -0.02(-0.59%)
Apr 30, 2015 3.450 3.490 3.360 3.370 460,495 -0.09(-2.60%)
Apr 29, 2015 3.490 3.500 3.460 3.460 144,058 -0.03(-0.86%)
Apr 28, 2015 3.510 3.530 3.490 3.490 206,830 -0.01(-0.29%)
Apr 27, 2015 3.540 3.650 3.490 3.500 304,589 -0.06(-1.69%)
Apr 24, 2015 3.600 3.600 3.530 3.560 236,614 -0.04(-1.11%)
Apr 23, 2015 3.550 3.600 3.520 3.600 214,233 +0.04(+1.12%)
Apr 22, 2015 3.550 3.570 3.500 3.560 143,154 +0.00(+0.00%)
Apr 21, 2015 3.600 3.600 3.540 3.560 205,377 -0.02(-0.56%)
Apr 20, 2015 3.470 3.600 3.460 3.580 485,812 +0.12(+3.47%)
Apr 17, 2015 3.560 3.580 3.450 3.460 419,962 -0.13(-3.62%)
Apr 16, 2015 3.570 3.600 3.540 3.590 169,146 +0.00(+0.00%)
Apr 15, 2015 3.740 3.740 3.550 3.590 555,408 -0.15(-4.01%)
Apr 14, 2015 3.750 3.750 3.680 3.740 159,281 -0.01(-0.27%)
Apr 13, 2015 3.690 3.790 3.678 3.750 297,146 +0.08(+2.18%)
Apr 10, 2015 3.580 3.750 3.490 3.670 924,611 +0.12(+3.38%)
Apr 09, 2015 3.890 3.940 3.540 3.550 1,688,777 -0.36(-9.21%)
Apr 08, 2015 3.870 3.950 3.870 3.910 123,541 +0.02(+0.51%)
Apr 07, 2015 3.830 3.910 3.830 3.890 148,061 +0.05(+1.30%)
Apr 06, 2015 3.940 3.940 3.800 3.840 281,629 -0.13(-3.27%)
Apr 02, 2015 3.880 3.970 3.970 3.970 202,200 +0.11(+2.85%)
Apr 01, 2015 3.830 3.880 3.810 3.860 296,419 +0.00(+0.00%)
Mar 31, 2015 3.830 3.900 3.820 3.860 245,438 +0.03(+0.78%)
Mar 30, 2015 3.850 3.900 3.810 3.830 348,601 -0.02(-0.52%)
Mar 27, 2015 3.870 3.880 3.840 3.850 156,350 -0.02(-0.52%)
Mar 26, 2015 3.870 3.925 3.860 3.870 130,464 +0.01(+0.26%)
Mar 25, 2015 3.980 3.980 3.860 3.860 325,949 -0.11(-2.77%)
Mar 24, 2015 3.970 3.980 3.950 3.970 118,147 -0.01(-0.25%)
Mar 23, 2015 3.970 3.980 3.950 3.980 180,066 +0.02(+0.51%)
Mar 20, 2015 3.920 3.980 3.870 3.960 462,637 +0.06(+1.54%)
Mar 19, 2015 3.880 3.950 3.880 3.900 126,977 -0.01(-0.26%)
Mar 18, 2015 3.900 4.010 3.881 3.910 348,953 -0.02(-0.51%)
Mar 17, 2015 3.940 3.940 3.900 3.930 335,384 +0.00(+0.00%)
Mar 16, 2015 3.890 3.930 3.890 3.930 95,689 +0.05(+1.29%)
Mar 13, 2015 3.940 3.940 3.820 3.880 125,984 -0.05(-1.27%)
Mar 12, 2015 3.850 3.940 3.840 3.930 241,556 +0.11(+2.88%)
Mar 11, 2015 3.820 3.830 3.820 3.820 137,829 +0.01(+0.26%)
Mar 10, 2015 3.820 3.850 3.800 3.810 196,837 -0.01(-0.26%)
Mar 09, 2015 3.830 3.870 3.820 3.820 133,855 +0.01(+0.26%)
Mar 06, 2015 3.820 3.905 3.810 3.810 217,549 -0.02(-0.52%)
Mar 05, 2015 3.830 3.860 3.810 3.830 124,358 +0.01(+0.26%)
Mar 04, 2015 3.840 3.840 3.820 3.820 240,917 -0.02(-0.52%)
Mar 03, 2015 3.850 3.890 3.850 3.840 168,045 -0.03(-0.78%)
Mar 02, 2015 3.870 3.900 3.840 3.870 242,748 +0.01(+0.26%)
Feb 27, 2015 3.850 3.920 3.850 3.860 541,785 +0.00(+0.00%)
Feb 26, 2015 3.920 3.950 3.850 3.860 476,882 -0.07(-1.78%)
Feb 25, 2015 3.920 3.964 3.920 3.930 91,161 +0.01(+0.26%)
Feb 24, 2015 3.900 3.970 3.900 3.920 83,010 +0.01(+0.26%)
Feb 23, 2015 4.000 4.000 3.880 3.910 135,964 -0.05(-1.26%)
Feb 20, 2015 3.910 3.980 3.870 3.960 148,918 +0.06(+1.54%)
Feb 19, 2015 3.890 3.940 3.870 3.900 76,527 +0.00(+0.00%)
Feb 18, 2015 3.890 3.940 3.870 3.900 104,344 +0.01(+0.26%)
Feb 17, 2015 3.900 3.970 3.880 3.890 126,035 -0.03(-0.77%)
Feb 13, 2015 3.960 3.920 3.920 3.920 117,800 -0.02(-0.51%)
Feb 12, 2015 3.960 4.000 3.920 3.940 115,855 +0.01(+0.25%)
Feb 11, 2015 3.880 3.980 3.860 3.930 245,698 +0.03(+0.77%)
Feb 10, 2015 3.900 3.950 3.860 3.900 219,070 +0.02(+0.52%)
Feb 09, 2015 3.990 4.020 3.860 3.880 209,644 -0.11(-2.76%)
Feb 06, 2015 3.950 4.043 3.900 3.990 408,488 +0.04(+1.01%)
Feb 05, 2015 3.880 3.950 3.850 3.950 215,981 +0.14(+3.67%)
Feb 04, 2015 3.880 3.930 3.810 3.810 160,534 -0.09(-2.31%)
Feb 03, 2015 3.880 3.980 3.820 3.900 279,709 +0.04(+1.04%)
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.