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, 2013 1.220 1.280 1.200 1.230 425,120 +0.01(+0.82%)
Jan 30, 2013 1.250 1.270 1.220 1.220 308,319 -0.02(-1.61%)
Jan 29, 2013 1.240 1.280 1.210 1.240 377,973 +0.01(+0.81%)
Jan 28, 2013 1.250 1.260 1.210 1.230 448,471 +0.00(+0.00%)
Jan 25, 2013 1.290 1.300 1.210 1.230 392,902 -0.04(-3.15%)
Jan 24, 2013 1.260 1.350 1.260 1.270 234,557 +0.00(+0.00%)
Jan 23, 2013 1.280 1.340 1.270 1.270 349,709 -0.04(-3.05%)
Jan 22, 2013 1.310 1.340 1.300 1.310 311,753 +0.01(+0.77%)
Jan 18, 2013 1.350 1.390 1.290 1.300 240,522 -0.05(-3.70%)
Jan 17, 2013 1.340 1.370 1.310 1.350 183,677 +0.01(+0.75%)
Jan 16, 2013 1.370 1.380 1.310 1.340 333,702 -0.04(-2.90%)
Jan 15, 2013 1.410 1.413 1.360 1.380 149,827 -0.01(-0.72%)
Jan 14, 2013 1.410 1.420 1.370 1.390 78,642 -0.03(-2.11%)
Jan 11, 2013 1.410 1.430 1.360 1.420 74,283 +0.02(+1.43%)
Jan 10, 2013 1.400 1.430 1.360 1.400 70,504 +0.00(+0.00%)
Jan 09, 2013 1.460 1.460 1.380 1.400 149,063 -0.05(-3.45%)
Jan 08, 2013 1.380 1.450 1.350 1.450 107,835 +0.07(+5.07%)
Jan 07, 2013 1.440 1.470 1.350 1.380 238,179 -0.08(-5.48%)
Jan 04, 2013 1.440 1.460 1.390 1.460 139,813 +0.05(+3.55%)
Jan 03, 2013 1.230 1.480 1.360 1.410 288,990 -0.05(-3.42%)
Jan 02, 2013 1.430 1.495 1.400 1.460 738,263 +0.06(+4.29%)
Dec 31, 2012 1.390 1.440 1.290 1.400 410,498 +0.02(+1.45%)
Dec 28, 2012 1.380 1.390 1.282 1.380 209,818 -0.01(-0.72%)
Dec 27, 2012 1.400 1.430 1.340 1.390 101,447 +0.00(+0.00%)
Dec 26, 2012 1.420 1.420 1.360 1.390 119,527 -0.04(-2.80%)
Dec 24, 2012 1.420 1.435 1.380 1.430 54,397 +0.02(+1.42%)
Dec 21, 2012 1.420 1.440 1.350 1.410 680,276 +0.00(+0.00%)
Dec 20, 2012 1.410 1.410 1.380 1.410 182,153 +0.01(+0.71%)
Dec 19, 2012 1.410 1.420 1.370 1.400 194,773 -0.01(-0.71%)
Dec 18, 2012 1.330 1.410 1.290 1.410 308,598 +0.08(+6.02%)
Dec 17, 2012 1.290 1.330 1.240 1.330 172,755 +0.04(+3.10%)
Dec 14, 2012 1.220 1.290 1.200 1.290 208,079 +0.06(+4.88%)
Dec 13, 2012 1.210 1.250 1.210 1.230 45,050 +0.03(+2.50%)
Dec 12, 2012 1.250 1.250 1.200 1.200 131,136 -0.05(-4.00%)
Dec 11, 2012 1.220 1.250 1.180 1.250 216,206 +0.03(+2.46%)
Dec 10, 2012 1.210 1.220 1.180 1.220 215,245 +0.02(+1.67%)
Dec 07, 2012 1.210 1.210 1.180 1.200 78,669 +0.00(+0.00%)
Dec 06, 2012 1.170 1.215 1.170 1.200 71,787 +0.02(+1.69%)
Dec 05, 2012 1.230 1.250 1.180 1.180 108,665 -0.05(-4.07%)
Dec 04, 2012 1.200 1.240 1.180 1.230 64,843 +0.01(+0.82%)
Nov 30, 2012 1.240 1.250 1.200 1.220 287,694 -0.01(-0.81%)
Nov 29, 2012 1.250 1.250 1.220 1.230 127,425 +0.00(+0.00%)
Nov 28, 2012 1.200 1.230 1.170 1.230 67,884 +0.03(+2.50%)
Nov 27, 2012 1.230 1.230 1.180 1.200 112,698 -0.03(-2.44%)
Nov 26, 2012 1.220 1.230 1.190 1.230 172,842 +0.01(+0.82%)
Nov 23, 2012 1.210 1.230 1.210 1.220 53,467 +0.00(+0.00%)
Nov 21, 2012 1.240 1.250 1.170 1.220 89,736 -0.01(-0.81%)
Nov 20, 2012 1.180 1.240 1.170 1.230 77,268 +0.04(+3.36%)
Nov 19, 2012 1.200 1.220 1.160 1.190 269,135 +0.00(+0.00%)
Nov 16, 2012 1.180 1.210 1.170 1.190 210,279 -0.01(-0.83%)
Nov 15, 2012 1.180 1.220 1.170 1.200 82,522 +0.03(+2.56%)
Nov 14, 2012 1.230 1.250 1.140 1.170 460,182 -0.06(-4.88%)
Nov 13, 2012 1.250 1.290 1.220 1.230 148,567 -0.04(-3.15%)
Nov 12, 2012 1.280 1.280 1.250 1.270 79,797 -0.01(-0.78%)
Nov 09, 2012 1.200 1.300 1.185 1.280 191,344 +0.07(+5.79%)
Nov 08, 2012 1.170 1.270 1.160 1.210 152,148 +0.03(+2.54%)
Nov 07, 2012 1.280 1.290 1.170 1.180 425,739 -0.13(-9.92%)
Nov 06, 2012 1.290 1.310 1.270 1.310 87,968 +0.03(+2.34%)
Nov 05, 2012 1.260 1.300 1.260 1.280 78,980 +0.02(+1.59%)
Nov 02, 2012 1.310 1.320 1.260 1.260 130,308 -0.04(-3.08%)
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.