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, 2018 3.130 3.150 3.070 3.110 132,180 -0.02(-0.64%)
Jan 30, 2018 3.120 3.170 3.120 3.130 140,590 +0.01(+0.32%)
Jan 29, 2018 3.110 3.170 3.100 3.120 139,244 -0.01(-0.32%)
Jan 26, 2018 3.090 3.140 3.050 3.130 65,268 +0.06(+1.95%)
Jan 25, 2018 3.180 3.180 3.030 3.070 154,852 -0.08(-2.54%)
Jan 24, 2018 3.200 3.220 3.130 3.150 116,936 -0.04(-1.25%)
Jan 23, 2018 3.090 3.200 3.080 3.190 67,027 +0.08(+2.57%)
Jan 22, 2018 3.120 3.140 3.090 3.110 84,628 -0.02(-0.64%)
Jan 19, 2018 3.030 3.140 3.030 3.130 127,118 +0.06(+1.95%)
Jan 18, 2018 3.100 3.110 3.060 3.070 108,259 -0.06(-1.92%)
Jan 17, 2018 3.110 3.150 3.073 3.130 112,026 +0.06(+1.95%)
Jan 16, 2018 3.240 3.240 3.060 3.070 131,248 -0.14(-4.36%)
Jan 12, 2018 3.210 3.210 3.210 0 -0.09(-2.73%)
Jan 11, 2018 3.200 3.300 3.161 3.300 174,281 +0.11(+3.45%)
Jan 10, 2018 3.140 3.200 3.130 3.190 125,438 +0.05(+1.59%)
Jan 09, 2018 3.140 3.190 3.138 3.140 93,901 -0.02(-0.63%)
Jan 08, 2018 3.120 3.190 3.100 3.160 139,243 +0.01(+0.32%)
Jan 05, 2018 3.140 3.160 3.120 3.150 143,925 +0.02(+0.64%)
Jan 04, 2018 3.130 3.200 3.105 3.130 123,555 +0.03(+0.97%)
Jan 03, 2018 3.100 3.140 3.020 3.100 243,952 +0.00(+0.00%)
Jan 02, 2018 3.180 3.200 3.090 3.100 150,909 -0.06(-1.90%)
Dec 29, 2017 3.160 3.160 3.160 0 -0.14(-4.24%)
Dec 28, 2017 3.300 3.300 3.250 3.300 203,698 +0.02(+0.61%)
Dec 27, 2017 3.200 3.300 3.200 3.280 153,544 +0.07(+2.18%)
Dec 26, 2017 3.230 3.280 3.140 3.210 152,348 -0.05(-1.53%)
Dec 22, 2017 3.240 3.290 3.200 3.260 128,089 +0.00(+0.00%)
Dec 21, 2017 3.200 3.280 3.180 3.260 129,350 +0.08(+2.52%)
Dec 20, 2017 3.200 3.240 3.150 3.180 73,461 +0.00(+0.00%)
Dec 19, 2017 3.210 3.245 3.130 3.180 117,905 -0.02(-0.63%)
Dec 18, 2017 3.250 3.300 3.130 3.200 186,611 -0.05(-1.54%)
Dec 15, 2017 3.100 3.330 3.100 3.250 620,945 +0.13(+4.17%)
Dec 14, 2017 3.220 3.240 3.100 3.120 168,157 -0.08(-2.50%)
Dec 13, 2017 3.200 3.279 3.180 3.200 168,043 +0.03(+0.95%)
Dec 12, 2017 3.160 3.240 3.130 3.170 116,149 +0.05(+1.60%)
Dec 11, 2017 3.220 3.250 3.080 3.120 95,240 -0.08(-2.50%)
Dec 08, 2017 3.280 3.280 3.185 3.200 132,099 -0.05(-1.54%)
Dec 07, 2017 3.180 3.280 3.165 3.250 145,848 +0.09(+2.85%)
Dec 06, 2017 3.330 3.330 3.145 3.160 176,537 -0.11(-3.36%)
Dec 05, 2017 3.360 3.370 3.250 3.270 112,566 -0.08(-2.39%)
Dec 04, 2017 3.400 3.430 3.330 3.350 120,901 -0.02(-0.59%)
Dec 01, 2017 3.390 3.440 3.220 3.370 167,571 -0.08(-2.32%)
Nov 30, 2017 3.350 3.480 3.350 3.450 285,499 +0.01(+0.29%)
Nov 29, 2017 3.300 3.460 3.280 3.440 204,739 +0.14(+4.24%)
Nov 28, 2017 3.270 3.300 3.210 3.300 245,761 +0.02(+0.61%)
Nov 27, 2017 3.240 3.290 3.190 3.280 140,401 +0.04(+1.23%)
Nov 24, 2017 3.240 3.254 3.180 3.240 100,176 +0.03(+0.93%)
Nov 22, 2017 3.260 3.280 3.190 3.210 263,942 -0.04(-1.23%)
Nov 21, 2017 3.200 3.250 3.130 3.250 243,115 +0.11(+3.50%)
Nov 20, 2017 3.240 3.240 3.100 3.140 337,236 -0.08(-2.48%)
Nov 17, 2017 3.200 3.270 3.190 3.220 118,298 -0.02(-0.62%)
Nov 16, 2017 3.200 3.330 3.197 3.240 185,671 +0.04(+1.25%)
Nov 15, 2017 3.210 3.310 3.140 3.200 180,673 -0.01(-0.31%)
Nov 14, 2017 3.220 3.220 3.080 3.210 172,381 +0.00(+0.00%)
Nov 13, 2017 3.330 3.332 3.207 3.210 205,014 -0.08(-2.43%)
Nov 10, 2017 3.190 3.330 3.180 3.290 271,946 +0.09(+2.81%)
Nov 09, 2017 3.120 3.230 3.092 3.200 93,309 +0.01(+0.31%)
Nov 08, 2017 3.030 3.230 3.030 3.190 270,590 +0.14(+4.59%)
Nov 07, 2017 3.230 3.230 3.050 3.050 176,269 -0.16(-4.98%)
Nov 06, 2017 3.150 3.250 3.130 3.210 245,909 +0.10(+3.22%)
Nov 03, 2017 3.120 3.160 3.090 3.110 163,616 -0.05(-1.58%)
Nov 02, 2017 3.030 3.160 2.990 3.160 219,584 +0.14(+4.64%)
Nov 01, 2017 3.080 3.080 2.990 3.020 136,639 -0.04(-1.31%)
Oct 31, 2017 2.960 3.070 2.930 3.060 310,410 +0.13(+4.44%)
Oct 30, 2017 2.990 2.930 2.930 176,292 -0.04(-1.35%)
Oct 27, 2017 2.880 2.970 2.840 2.970 245,262 +0.08(+2.77%)
Oct 26, 2017 2.870 2.895 2.820 2.890 99,516 +0.01(+0.35%)
Oct 25, 2017 2.780 2.880 2.780 2.880 68,088 +0.01(+0.35%)
Oct 24, 2017 2.820 2.900 2.810 2.870 116,322 +0.08(+2.87%)
Oct 23, 2017 2.900 2.900 2.790 2.790 137,597 -0.10(-3.46%)
Oct 20, 2017 2.900 2.900 2.880 2.890 113,138 -0.01(-0.34%)
Oct 19, 2017 2.840 2.900 2.840 2.900 75,426 +0.03(+1.05%)
Oct 18, 2017 2.760 2.900 2.760 2.870 126,803 +0.10(+3.61%)
Oct 17, 2017 2.870 2.900 2.750 2.770 163,148 -0.13(-4.48%)
Oct 16, 2017 2.900 2.900 2.850 2.900 175,471 +0.00(+0.00%)
Oct 13, 2017 2.840 2.940 2.820 2.900 148,957 +0.06(+2.11%)
Oct 12, 2017 2.850 2.900 2.840 2.840 109,977 +0.01(+0.35%)
Oct 11, 2017 2.900 2.920 2.810 2.830 206,705 -0.06(-2.08%)
Oct 10, 2017 2.830 2.890 2.800 2.890 95,051 +0.05(+1.76%)
Oct 09, 2017 2.840 2.890 2.830 2.840 71,126 -0.02(-0.70%)
Oct 06, 2017 2.860 2.900 2.810 2.860 62,148 -0.02(-0.69%)
Oct 05, 2017 2.870 2.910 2.820 2.880 145,849 +0.04(+1.41%)
Oct 04, 2017 2.900 2.900 2.830 2.840 191,526 -0.04(-1.39%)
Oct 03, 2017 2.900 2.905 2.870 2.880 282,312 -0.07(-2.37%)
Oct 02, 2017 2.900 2.960 2.850 2.950 179,480 +0.07(+2.43%)
Sep 29, 2017 2.930 2.960 2.880 2.880 208,882 -0.05(-1.71%)
Sep 28, 2017 2.900 2.980 2.860 2.930 200,875 +0.05(+1.74%)
Sep 27, 2017 2.800 2.920 2.794 2.880 328,875 +0.11(+3.97%)
Sep 26, 2017 2.750 2.820 2.720 2.770 118,674 +0.05(+1.84%)
Sep 25, 2017 2.750 2.800 2.690 2.720 98,001 -0.08(-2.86%)
Sep 22, 2017 2.770 2.865 2.765 2.800 253,645 +0.03(+1.08%)
Sep 21, 2017 2.700 2.780 2.650 2.770 150,068 +0.10(+3.75%)
Sep 20, 2017 2.620 2.820 2.620 2.670 315,338 +0.01(+0.38%)
Sep 19, 2017 2.640 2.660 2.590 2.660 205,406 +0.03(+1.14%)
Sep 18, 2017 2.610 2.650 2.575 2.630 305,997 +0.02(+0.77%)
Sep 15, 2017 2.560 2.610 2.480 2.610 693,429 +0.08(+3.16%)
Sep 14, 2017 2.490 2.530 2.480 2.530 153,818 -0.01(-0.39%)
Sep 13, 2017 2.480 2.550 2.480 2.540 195,591 +0.04(+1.60%)
Sep 12, 2017 2.480 2.540 2.470 2.500 108,946 -0.01(-0.40%)
Sep 11, 2017 2.490 2.540 2.480 2.510 122,735 +0.05(+2.03%)
Sep 08, 2017 2.470 2.500 2.450 2.460 82,541 +0.00(+0.00%)
Sep 07, 2017 2.480 2.480 2.420 2.460 74,570 -0.03(-1.20%)
Sep 06, 2017 2.520 2.520 2.440 2.490 77,958 +0.00(+0.00%)
Sep 05, 2017 2.560 2.560 2.420 2.490 200,654 -0.07(-2.73%)
Sep 01, 2017 2.570 2.650 2.470 2.560 241,703 -0.01(-0.39%)
Aug 31, 2017 2.470 2.600 2.470 2.570 321,718 +0.08(+3.21%)
Aug 30, 2017 2.470 2.530 2.455 2.490 72,346 -0.01(-0.40%)
Aug 29, 2017 2.470 2.510 2.454 2.500 66,680 +0.01(+0.40%)
Aug 28, 2017 2.500 2.550 2.470 2.490 206,511 -0.01(-0.40%)
Aug 25, 2017 2.500 2.520 2.480 2.500 271,784 +0.01(+0.40%)
Aug 24, 2017 2.490 2.500 2.430 2.490 110,731 +0.04(+1.63%)
Aug 23, 2017 2.420 2.500 2.410 2.450 91,948 -0.01(-0.41%)
Aug 22, 2017 2.400 2.480 2.390 2.460 161,884 +0.05(+2.07%)
Aug 21, 2017 2.420 2.450 2.400 2.410 83,227 -0.02(-0.82%)
Aug 18, 2017 2.370 2.450 2.360 2.430 126,524 +0.02(+0.83%)
Aug 17, 2017 2.420 2.490 2.400 2.410 211,497 -0.03(-1.23%)
Aug 16, 2017 2.460 2.500 2.410 2.440 108,779 +0.00(+0.00%)
Aug 15, 2017 2.480 2.490 2.410 2.440 122,947 -0.03(-1.21%)
Aug 14, 2017 2.500 2.510 2.450 2.470 179,024 +0.04(+1.65%)
Aug 11, 2017 2.440 2.510 2.420 2.430 125,277 -0.06(-2.41%)
Aug 10, 2017 2.390 2.630 2.390 2.490 815,927 -0.01(-0.40%)
Aug 09, 2017 2.280 2.550 2.240 2.500 817,856 +0.21(+9.17%)
Aug 08, 2017 2.250 2.380 2.250 2.290 58,240 +0.01(+0.44%)
Aug 07, 2017 2.250 2.370 2.250 2.280 63,993 +0.01(+0.44%)
Aug 04, 2017 2.250 2.316 2.250 2.270 86,117 +0.05(+2.25%)
Aug 03, 2017 2.220 2.300 2.210 2.220 94,198 -0.03(-1.33%)
Aug 02, 2017 2.300 2.345 2.240 2.250 164,970 -0.08(-3.43%)
Aug 01, 2017 2.280 2.360 2.280 2.330 86,458 +0.05(+2.19%)
Jul 31, 2017 2.330 2.390 2.270 2.280 134,020 -0.05(-2.15%)
Jul 28, 2017 2.270 2.400 2.270 2.330 81,698 +0.04(+1.75%)
Jul 27, 2017 2.340 2.399 2.290 2.290 73,244 -0.03(-1.29%)
Jul 26, 2017 2.400 2.400 2.280 2.320 115,543 -0.06(-2.52%)
Jul 25, 2017 2.340 2.425 2.340 2.380 136,201 +0.10(+4.39%)
Jul 24, 2017 2.440 2.450 2.280 2.280 141,356 -0.15(-6.17%)
Jul 21, 2017 2.490 2.550 2.430 2.430 452,667 -0.07(-2.80%)
Jul 20, 2017 2.470 2.515 2.450 2.500 97,618 +0.01(+0.40%)
Jul 19, 2017 2.440 2.500 2.400 2.490 87,545 +0.08(+3.32%)
Jul 18, 2017 2.430 2.500 2.390 2.410 140,536 -0.04(-1.63%)
Jul 17, 2017 2.450 2.500 2.400 2.450 96,850 -0.02(-0.81%)
Jul 14, 2017 2.470 2.510 2.440 2.470 127,406 -0.03(-1.20%)
Jul 13, 2017 2.480 2.520 2.460 2.500 198,483 -0.01(-0.40%)
Jul 12, 2017 2.480 2.552 2.450 2.510 247,949 +0.02(+0.80%)
Jul 11, 2017 2.420 2.490 2.380 2.490 176,663 +0.08(+3.32%)
Jul 10, 2017 2.490 2.500 2.410 2.410 131,329 -0.08(-3.21%)
Jul 07, 2017 2.450 2.490 2.417 2.490 140,761 +0.05(+2.05%)
Jul 06, 2017 2.460 2.500 2.410 2.440 129,613 -0.04(-1.61%)
Jul 05, 2017 2.430 2.490 2.430 2.480 131,297 +0.02(+0.81%)
Jul 03, 2017 2.460 2.470 2.440 2.460 35,300 +0.02(+0.82%)
Jun 30, 2017 2.500 2.500 2.430 2.440 139,971 -0.04(-1.61%)
Jun 29, 2017 2.470 2.500 2.455 2.480 241,336 +0.02(+0.81%)
Jun 28, 2017 2.380 2.580 2.380 2.460 258,825 +0.12(+5.13%)
Jun 27, 2017 2.440 2.500 2.340 2.340 118,147 -0.12(-4.88%)
Jun 26, 2017 2.450 2.500 2.450 2.460 127,279 -0.02(-0.81%)
Jun 23, 2017 2.310 2.500 2.310 2.480 476,499 +0.14(+5.98%)
Jun 22, 2017 2.360 2.370 2.300 2.340 152,766 +0.00(+0.00%)
Jun 21, 2017 2.340 2.410 2.330 2.340 171,790 +0.01(+0.43%)
Jun 20, 2017 2.390 2.424 2.300 2.330 161,645 -0.09(-3.72%)
Jun 19, 2017 2.370 2.440 2.350 2.420 149,929 +0.09(+3.86%)
Jun 16, 2017 2.390 2.410 2.310 2.330 327,246 -0.11(-4.51%)
Jun 15, 2017 2.390 2.520 2.390 2.440 184,549 +0.00(+0.00%)
Jun 14, 2017 2.450 2.480 2.380 2.440 150,611 -0.01(-0.41%)
Jun 13, 2017 2.460 2.470 2.400 2.450 105,937 +0.00(+0.00%)
Jun 12, 2017 2.430 2.500 2.370 2.450 212,576 +0.02(+0.82%)
Jun 09, 2017 2.400 2.490 2.360 2.430 233,053 +0.05(+2.10%)
Jun 08, 2017 2.270 2.450 2.248 2.380 174,482 +0.12(+5.31%)
Jun 07, 2017 2.240 2.330 2.200 2.260 173,231 +0.02(+0.89%)
Jun 06, 2017 2.190 2.290 2.170 2.240 104,877 +0.02(+0.90%)
Jun 05, 2017 2.310 2.340 2.220 2.220 117,370 -0.08(-3.48%)
Jun 02, 2017 2.220 2.380 2.220 2.300 196,871 +0.09(+4.07%)
Jun 01, 2017 2.170 2.250 2.130 2.210 239,956 +0.07(+3.27%)
May 31, 2017 2.160 2.190 2.110 2.140 230,093 -0.01(-0.47%)
May 30, 2017 2.220 2.220 2.140 2.150 133,541 -0.08(-3.59%)
May 26, 2017 2.210 2.290 2.210 2.230 109,346 +0.00(+0.00%)
May 25, 2017 2.240 2.270 2.200 2.230 98,042 +0.00(+0.00%)
May 24, 2017 2.200 2.310 2.180 2.230 174,185 +0.01(+0.45%)
May 23, 2017 2.270 2.308 2.200 2.220 162,524 +0.00(+0.00%)
May 22, 2017 2.150 2.250 2.140 2.220 409,620 +0.09(+4.23%)
May 19, 2017 2.370 2.370 2.120 2.130 419,761 -0.07(-3.18%)
May 18, 2017 2.220 2.310 2.180 2.200 209,448 -0.02(-0.90%)
May 17, 2017 2.280 2.340 2.180 2.220 532,945 -0.10(-4.31%)
May 16, 2017 2.480 2.480 2.310 2.320 353,939 -0.14(-5.69%)
May 15, 2017 2.420 2.490 2.340 2.460 156,364 +0.01(+0.41%)
May 12, 2017 2.440 2.510 2.420 2.450 76,316 -0.02(-0.81%)
May 11, 2017 2.480 2.550 2.460 2.470 112,484 -0.04(-1.59%)
May 10, 2017 2.430 2.560 2.400 2.510 158,709 +0.12(+5.02%)
May 09, 2017 2.660 2.700 2.370 2.390 362,226 -0.25(-9.47%)
May 08, 2017 2.680 2.710 2.450 2.640 160,962 -0.04(-1.49%)
May 05, 2017 2.700 2.750 2.640 2.680 142,320 -0.02(-0.74%)
May 04, 2017 2.720 2.720 2.650 2.700 112,070 +0.02(+0.75%)
May 03, 2017 2.640 2.710 2.640 2.680 187,527 +0.00(+0.00%)
May 02, 2017 2.640 2.720 2.610 2.680 201,346 +0.02(+0.75%)
May 01, 2017 2.730 2.820 2.640 2.660 195,264 -0.12(-4.32%)
Apr 28, 2017 2.670 2.815 2.660 2.780 408,672 +0.08(+2.96%)
Apr 27, 2017 2.600 2.705 2.550 2.700 379,550 +0.12(+4.65%)
Apr 26, 2017 2.490 2.620 2.490 2.580 274,228 +0.08(+3.20%)
Apr 25, 2017 2.490 2.590 2.440 2.500 191,039 +0.04(+1.63%)
Apr 24, 2017 2.390 2.520 2.390 2.460 171,773 +0.08(+3.36%)
Apr 21, 2017 2.450 2.450 2.340 2.380 242,677 -0.06(-2.46%)
Apr 20, 2017 2.510 2.540 2.390 2.440 259,721 -0.04(-1.61%)
Apr 19, 2017 2.570 2.600 2.470 2.480 186,812 -0.08(-3.13%)
Apr 18, 2017 2.480 2.570 2.454 2.560 178,328 +0.04(+1.59%)
Apr 17, 2017 2.440 2.520 2.430 2.520 147,551 +0.09(+3.70%)
Apr 13, 2017 2.420 2.490 2.400 2.430 138,030 +0.00(+0.00%)
Apr 12, 2017 2.460 2.480 2.420 2.430 68,138 -0.05(-2.02%)
Apr 11, 2017 2.470 2.500 2.420 2.480 132,422 +0.04(+1.64%)
Apr 10, 2017 2.670 2.670 2.380 2.440 120,452 +0.00(+0.00%)
Apr 07, 2017 2.440 2.500 2.440 2.440 67,411 -0.02(-0.81%)
Apr 06, 2017 2.460 2.518 2.440 2.460 112,040 +0.00(+0.00%)
Apr 05, 2017 2.500 2.580 2.450 2.460 225,489 -0.04(-1.60%)
Apr 04, 2017 2.490 2.575 2.480 2.500 261,590 +0.00(+0.00%)
Apr 03, 2017 2.510 2.530 2.470 2.500 177,629 +0.02(+0.81%)
Mar 31, 2017 2.450 2.540 2.430 2.480 255,309 +0.02(+0.81%)
Mar 30, 2017 2.480 2.515 2.420 2.460 176,622 -0.02(-0.81%)
Mar 29, 2017 2.510 2.560 2.430 2.480 170,176 -0.05(-1.98%)
Mar 28, 2017 2.420 2.580 2.420 2.530 230,117 +0.08(+3.27%)
Mar 27, 2017 2.320 2.490 2.320 2.450 258,092 +0.07(+2.94%)
Mar 24, 2017 2.330 2.500 2.300 2.380 237,502 +0.07(+3.03%)
Mar 23, 2017 2.240 2.400 2.212 2.310 280,181 +0.11(+5.00%)
Mar 22, 2017 2.250 2.290 2.170 2.200 310,254 -0.05(-2.22%)
Mar 21, 2017 2.380 2.390 2.250 2.250 225,834 -0.09(-3.85%)
Mar 20, 2017 2.350 2.400 2.320 2.340 230,386 -0.01(-0.43%)
Mar 17, 2017 2.270 2.360 2.260 2.350 538,614 +0.05(+2.17%)
Mar 16, 2017 2.180 2.300 2.150 2.300 252,652 +0.19(+9.00%)
Mar 15, 2017 2.080 2.130 2.050 2.110 244,312 +0.05(+2.43%)
Mar 14, 2017 2.080 2.120 2.060 2.060 131,617 -0.04(-1.90%)
Mar 13, 2017 2.050 2.120 2.050 2.100 158,358 +0.01(+0.48%)
Mar 10, 2017 2.110 2.160 2.060 2.090 228,350 +0.04(+1.95%)
Mar 09, 2017 2.070 2.150 2.050 2.050 125,981 -0.03(-1.44%)
Mar 08, 2017 2.150 2.150 2.070 2.080 219,266 -0.05(-2.35%)
Mar 07, 2017 2.150 2.166 2.110 2.130 131,195 -0.02(-0.93%)
Mar 06, 2017 2.170 2.190 2.150 2.150 117,401 -0.04(-1.83%)
Mar 03, 2017 2.200 2.224 2.165 2.190 138,322 -0.01(-0.45%)
Mar 02, 2017 2.320 2.320 2.200 2.200 197,408 -0.12(-5.17%)
Mar 01, 2017 2.290 2.330 2.220 2.320 161,704 +0.10(+4.50%)
Feb 28, 2017 2.280 2.280 2.200 2.220 192,114 -0.07(-3.06%)
Feb 27, 2017 2.270 2.350 2.270 2.290 93,474 +0.01(+0.44%)
Feb 24, 2017 2.260 2.300 2.240 2.280 87,244 -0.01(-0.44%)
Feb 23, 2017 2.250 2.320 2.240 2.290 128,041 +0.04(+1.78%)
Feb 22, 2017 2.270 2.285 2.240 2.250 60,002 -0.04(-1.75%)
Feb 21, 2017 2.300 2.360 2.260 2.290 60,434 +0.00(+0.00%)
Feb 17, 2017 2.290 2.290 2.290 0 +0.08(+3.62%)
Feb 16, 2017 2.240 2.360 2.185 2.210 280,945 -0.03(-1.34%)
Feb 15, 2017 2.210 2.270 2.200 2.240 134,731 +0.01(+0.45%)
Feb 14, 2017 2.250 2.265 2.175 2.230 170,587 -0.04(-1.76%)
Feb 13, 2017 2.320 2.350 2.230 2.270 87,012 +0.01(+0.44%)
Feb 10, 2017 2.280 2.280 2.210 2.260 114,829 +0.02(+0.89%)
Feb 09, 2017 2.170 2.300 2.150 2.240 118,791 +0.07(+3.23%)
Feb 08, 2017 2.170 2.250 2.120 2.170 288,708 -0.03(-1.36%)
Feb 07, 2017 2.310 2.340 2.170 2.200 132,716 -0.10(-4.35%)
Feb 06, 2017 2.300 2.380 2.290 2.300 64,931 -0.06(-2.54%)
Feb 03, 2017 2.210 2.470 2.210 2.360 179,888 +0.18(+8.26%)
Feb 02, 2017 2.230 2.260 2.170 2.180 102,790 -0.05(-2.24%)
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.