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, 2020 3.480 3.495 3.480 3.490 1,033,400 +0.00(+0.00%)
Jan 30, 2020 3.480 3.490 3.480 3.490 291,913 +0.01(+0.29%)
Jan 29, 2020 3.480 3.490 3.480 3.480 183,146 -0.01(-0.29%)
Jan 28, 2020 3.480 3.490 3.480 3.490 147,268 +0.01(+0.29%)
Jan 27, 2020 3.480 3.490 3.480 3.480 186,342 -0.01(-0.29%)
Jan 24, 2020 3.480 3.490 3.473 3.490 861,400 +0.01(+0.29%)
Jan 23, 2020 3.480 3.490 3.470 3.480 606,237 +0.00(+0.00%)
Jan 22, 2020 3.480 3.490 3.480 3.480 232,288 +0.00(+0.00%)
Jan 21, 2020 3.480 3.490 3.480 3.480 319,517 +0.00(+0.00%)
Jan 17, 2020 3.480 3.490 3.470 3.480 1,026,400 +0.00(+0.00%)
Jan 16, 2020 3.490 3.490 3.470 3.480 1,335,470 +0.00(+0.00%)
Jan 15, 2020 3.480 3.490 3.470 3.480 1,883,302 +0.01(+0.29%)
Jan 14, 2020 3.480 3.480 3.470 3.470 701,087 -0.01(-0.29%)
Jan 13, 2020 3.480 3.490 3.470 3.480 2,741,790 +0.01(+0.29%)
Jan 10, 2020 3.470 3.480 3.470 3.470 892,300 -0.01(-0.29%)
Jan 09, 2020 3.460 3.480 3.455 3.480 2,019,052 +0.03(+0.87%)
Jan 08, 2020 3.460 3.470 3.450 3.450 1,018,196 -0.02(-0.58%)
Jan 07, 2020 3.450 3.470 3.450 3.470 2,343,735 +0.02(+0.58%)
Jan 06, 2020 3.440 3.460 3.440 3.450 1,430,153 +0.01(+0.29%)
Jan 03, 2020 3.440 3.460 3.430 3.440 2,842,900 +0.01(+0.29%)
Jan 02, 2020 3.470 3.480 3.340 3.430 5,383,603 -0.05(-1.44%)
Dec 31, 2019 3.470 3.480 3.470 3.480 904,200 +0.01(+0.29%)
Dec 30, 2019 3.470 3.480 3.470 3.470 1,204,415 -0.01(-0.29%)
Dec 27, 2019 3.480 3.480 3.470 3.480 360,900 +0.01(+0.29%)
Dec 26, 2019 3.470 3.490 3.470 3.470 1,825,996 +0.00(+0.00%)
Dec 24, 2019 3.460 3.480 3.460 3.470 368,800 +0.01(+0.29%)
Dec 23, 2019 3.470 3.480 3.460 3.460 1,489,148 -0.02(-0.57%)
Dec 20, 2019 3.470 3.480 3.460 3.480 990,800 +0.01(+0.29%)
Dec 19, 2019 3.470 3.480 3.460 3.470 994,734 +0.00(+0.00%)
Dec 18, 2019 3.460 3.480 3.460 3.470 2,788,948 +0.00(+0.00%)
Dec 17, 2019 3.460 3.480 3.460 3.470 1,713,639 +0.01(+0.29%)
Dec 16, 2019 3.470 3.480 3.460 3.460 1,642,915 -0.02(-0.57%)
Dec 13, 2019 3.480 3.480 3.470 3.480 1,136,800 +0.01(+0.29%)
Dec 12, 2019 3.480 3.490 3.470 3.470 1,117,630 +0.00(+0.00%)
Dec 11, 2019 3.490 3.490 3.470 3.470 2,380,018 +0.00(+0.00%)
Dec 10, 2019 3.490 3.490 3.470 3.470 1,066,344 -0.01(-0.29%)
Dec 09, 2019 3.490 3.490 3.480 3.480 1,158,923 -0.02(-0.57%)
Dec 06, 2019 3.490 3.500 3.480 3.500 3,925,200 +0.03(+0.86%)
Dec 05, 2019 3.490 3.490 3.470 3.470 1,385,281 -0.02(-0.57%)
Dec 04, 2019 3.490 3.490 3.470 3.490 2,370,494 +0.01(+0.29%)
Dec 03, 2019 3.490 3.490 3.470 3.480 2,241,182 -0.01(-0.29%)
Dec 02, 2019 3.490 3.500 3.480 3.490 940,827 +0.00(+0.00%)
Nov 29, 2019 3.480 3.490 3.470 3.490 1,068,600 +0.00(+0.00%)
Nov 27, 2019 3.490 3.495 3.480 3.490 895,900 +0.00(+0.00%)
Nov 26, 2019 3.490 3.490 3.470 3.490 1,312,454 +0.00(+0.00%)
Nov 25, 2019 3.480 3.500 3.470 3.490 4,075,523 +0.02(+0.58%)
Nov 22, 2019 3.480 3.490 3.470 3.470 1,547,800 -0.01(-0.29%)
Nov 21, 2019 3.470 3.490 3.470 3.480 1,821,493 +0.00(+0.00%)
Nov 20, 2019 3.470 3.490 3.470 3.480 792,551 +0.00(+0.00%)
Nov 19, 2019 3.480 3.480 3.470 3.480 2,163,466 +0.01(+0.29%)
Nov 18, 2019 3.480 3.485 3.460 3.470 1,905,938 -0.01(-0.29%)
Nov 15, 2019 3.470 3.480 3.460 3.480 3,153,800 +0.02(+0.58%)
Nov 14, 2019 3.470 3.510 3.460 3.460 7,194,793 -0.02(-0.57%)
Nov 13, 2019 3.460 3.480 3.460 3.480 4,676,646 +0.01(+0.29%)
Nov 12, 2019 3.460 3.480 3.440 3.470 15,067,847 +0.66(+23.49%)
Nov 11, 2019 2.770 2.920 2.750 2.810 240,304 -0.04(-1.40%)
Nov 08, 2019 2.840 2.930 2.790 2.850 294,800 +0.06(+2.15%)
Nov 07, 2019 2.750 2.880 2.690 2.790 307,818 +0.09(+3.33%)
Nov 06, 2019 2.600 2.710 2.550 2.700 170,517 +0.10(+3.85%)
Nov 05, 2019 2.710 2.790 2.548 2.600 299,450 -0.09(-3.35%)
Nov 04, 2019 2.690 2.780 2.650 2.690 538,236 +0.07(+2.67%)
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.