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, 2014 2.460 2.520 2.360 2.400 644,123 -0.09(-3.61%)
Jan 30, 2014 2.580 2.600 2.440 2.490 513,983 -0.05(-1.97%)
Jan 29, 2014 2.700 2.720 2.510 2.540 310,718 -0.18(-6.62%)
Jan 28, 2014 2.650 2.780 2.510 2.720 493,558 +0.07(+2.64%)
Jan 27, 2014 2.610 2.740 2.510 2.650 845,705 +0.02(+0.76%)
Jan 24, 2014 2.760 2.764 2.600 2.630 525,839 -0.16(-5.73%)
Jan 23, 2014 2.890 2.890 2.750 2.790 392,220 -0.10(-3.46%)
Jan 22, 2014 2.880 2.950 2.820 2.890 153,973 +0.03(+1.05%)
Jan 21, 2014 2.920 2.930 2.690 2.860 493,817 -0.06(-2.05%)
Jan 17, 2014 2.930 2.920 2.920 2.920 224,700 -0.02(-0.68%)
Jan 16, 2014 3.040 3.060 2.900 2.940 242,148 -0.10(-3.29%)
Jan 15, 2014 3.000 3.050 2.980 3.040 239,442 +0.04(+1.33%)
Jan 14, 2014 2.990 3.070 2.970 3.000 371,432 +0.07(+2.39%)
Jan 13, 2014 3.080 3.080 2.860 2.930 431,809 -0.15(-4.87%)
Jan 10, 2014 3.050 3.090 2.990 3.080 227,598 +0.00(+0.00%)
Jan 09, 2014 3.050 3.100 3.020 3.080 205,802 +0.03(+0.98%)
Jan 08, 2014 3.060 3.120 2.940 3.050 380,967 -0.01(-0.33%)
Jan 07, 2014 3.040 3.160 3.000 3.060 204,136 +0.04(+1.32%)
Jan 06, 2014 3.100 3.155 3.010 3.020 273,708 -0.05(-1.63%)
Jan 03, 2014 3.010 3.070 2.990 3.070 205,268 +0.08(+2.68%)
Jan 02, 2014 3.100 3.100 2.970 2.990 343,945 -0.14(-4.47%)
Dec 31, 2013 3.160 3.130 3.130 3.130 233,100 -0.03(-0.95%)
Dec 30, 2013 3.240 3.240 3.070 3.160 176,526 -0.08(-2.47%)
Dec 27, 2013 3.300 3.300 3.240 3.240 185,002 -0.04(-1.22%)
Dec 26, 2013 3.270 3.310 3.190 3.280 323,535 +0.02(+0.61%)
Dec 24, 2013 3.230 3.270 3.200 3.260 279,767 +0.04(+1.24%)
Dec 23, 2013 3.150 3.270 3.080 3.220 428,243 +0.08(+2.55%)
Dec 20, 2013 2.940 3.160 2.811 3.140 918,584 +0.21(+7.17%)
Dec 19, 2013 3.080 3.090 2.810 2.930 653,824 -0.16(-5.18%)
Dec 18, 2013 3.120 3.140 3.030 3.090 411,654 -0.03(-0.96%)
Dec 17, 2013 3.180 3.200 3.100 3.120 360,742 -0.05(-1.58%)
Dec 16, 2013 3.160 3.200 3.120 3.170 361,139 +0.01(+0.32%)
Dec 13, 2013 3.180 3.230 3.120 3.160 303,196 +0.00(+0.00%)
Dec 12, 2013 3.150 3.270 3.110 3.160 598,944 +0.01(+0.32%)
Dec 11, 2013 3.360 3.370 3.070 3.150 818,846 -0.19(-5.69%)
Dec 10, 2013 3.380 3.490 3.305 3.340 955,932 -0.03(-0.89%)
Dec 09, 2013 3.260 3.542 3.259 3.370 1,255,355 +0.15(+4.66%)
Dec 06, 2013 3.000 3.240 2.990 3.220 954,525 +0.24(+8.05%)
Dec 05, 2013 3.000 3.000 2.940 2.980 273,965 +0.00(+0.00%)
Dec 04, 2013 2.970 3.055 2.910 2.980 439,343 -0.01(-0.33%)
Dec 03, 2013 2.880 3.000 2.860 2.990 338,133 +0.11(+3.82%)
Dec 02, 2013 3.000 3.000 2.860 2.880 280,248 -0.11(-3.68%)
Nov 29, 2013 3.010 3.080 2.850 2.990 260,867 -0.01(-0.33%)
Nov 27, 2013 2.930 3.000 2.880 3.000 578,123 +0.06(+2.04%)
Nov 26, 2013 2.810 2.960 2.750 2.940 469,968 +0.14(+5.00%)
Nov 25, 2013 2.700 2.800 2.696 2.800 335,705 +0.11(+4.09%)
Nov 22, 2013 2.650 2.700 2.550 2.690 290,848 +0.05(+1.89%)
Nov 21, 2013 2.520 2.640 2.520 2.640 222,551 +0.13(+5.18%)
Nov 20, 2013 2.550 2.640 2.500 2.510 263,205 -0.04(-1.57%)
Nov 19, 2013 2.640 2.650 2.430 2.550 486,861 -0.06(-2.30%)
Nov 18, 2013 2.640 2.680 2.594 2.610 261,359 -0.01(-0.38%)
Nov 15, 2013 2.750 2.820 2.560 2.620 603,840 -0.13(-4.73%)
Nov 14, 2013 2.550 2.850 2.470 2.750 903,191 +0.23(+9.13%)
Nov 12, 2013 2.440 2.540 2.440 2.520 689,732 +0.11(+4.56%)
Nov 11, 2013 2.310 2.490 2.310 2.410 417,835 +0.10(+4.33%)
Nov 08, 2013 2.250 2.310 2.250 2.310 150,124 +0.06(+2.67%)
Nov 07, 2013 2.250 2.310 2.220 2.250 466,031 +0.02(+0.90%)
Nov 06, 2013 2.580 2.580 2.200 2.230 346,014 +0.03(+1.36%)
Nov 05, 2013 2.160 2.240 2.150 2.200 398,021 +0.05(+2.33%)
Nov 04, 2013 2.120 2.150 2.100 2.150 340,791 +0.07(+3.37%)
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.