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%)
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.