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, 2017 2.240 2.330 2.190 2.300 117,407 +0.05(+2.22%)
Jan 30, 2017 2.270 2.270 2.240 2.250 99,148 -0.05(-2.17%)
Jan 27, 2017 2.390 2.470 2.280 2.300 95,570 -0.08(-3.36%)
Jan 26, 2017 2.490 2.490 2.380 2.380 58,725 -0.11(-4.42%)
Jan 25, 2017 2.450 2.490 2.410 2.490 51,453 +0.08(+3.32%)
Jan 24, 2017 2.310 2.420 2.250 2.410 87,931 +0.11(+4.78%)
Jan 23, 2017 2.240 2.300 2.240 2.300 88,803 +0.06(+2.68%)
Jan 20, 2017 2.260 2.310 2.200 2.240 88,633 -0.02(-0.88%)
Jan 19, 2017 2.350 2.370 2.250 2.260 72,168 -0.09(-3.83%)
Jan 18, 2017 2.310 2.350 2.230 2.350 40,704 +0.08(+3.52%)
Jan 17, 2017 2.350 2.350 2.250 2.270 104,150 -0.12(-5.02%)
Jan 13, 2017 2.390 2.390 2.390 0 +0.02(+0.84%)
Jan 12, 2017 2.470 2.470 2.350 2.370 83,829 -0.12(-4.82%)
Jan 11, 2017 2.470 2.510 2.450 2.490 70,376 +0.05(+2.05%)
Jan 10, 2017 2.380 2.450 2.340 2.440 70,094 +0.08(+3.39%)
Jan 09, 2017 2.390 2.460 2.350 2.360 85,114 -0.02(-0.84%)
Jan 06, 2017 2.470 2.470 2.370 2.380 70,869 -0.05(-2.06%)
Jan 05, 2017 2.540 2.570 2.430 2.430 81,640 -0.14(-5.45%)
Jan 04, 2017 2.570 2.580 2.510 2.570 157,353 +0.03(+1.18%)
Jan 03, 2017 2.520 2.550 2.440 2.540 107,729 +0.10(+4.10%)
Dec 30, 2016 2.440 2.440 2.440 0 -0.07(-2.79%)
Dec 29, 2016 2.500 2.550 2.450 2.510 98,541 +0.02(+0.80%)
Dec 28, 2016 2.470 2.510 2.420 2.490 101,648 +0.00(+0.00%)
Dec 27, 2016 2.530 2.560 2.450 2.490 116,335 -0.06(-2.35%)
Dec 23, 2016 2.550 2.550 2.550 0 -0.01(-0.39%)
Dec 22, 2016 2.650 2.650 2.530 2.560 103,359 -0.09(-3.40%)
Dec 21, 2016 2.800 2.800 2.640 2.650 94,602 -0.16(-5.69%)
Dec 20, 2016 2.810 2.870 2.780 2.810 135,514 +0.01(+0.36%)
Dec 19, 2016 2.800 2.850 2.680 2.800 197,364 +0.00(+0.00%)
Dec 16, 2016 2.720 2.830 2.670 2.800 519,456 +0.10(+3.70%)
Dec 15, 2016 2.590 2.750 2.570 2.700 264,900 +0.10(+3.85%)
Dec 14, 2016 2.550 2.640 2.550 2.600 93,798 +0.00(+0.00%)
Dec 13, 2016 2.650 2.680 2.580 2.600 115,672 -0.04(-1.52%)
Dec 12, 2016 2.800 2.820 2.610 2.640 141,602 -0.16(-5.71%)
Dec 09, 2016 2.740 2.840 2.727 2.800 324,201 +0.04(+1.45%)
Dec 08, 2016 2.500 2.760 2.470 2.760 323,725 +0.27(+10.84%)
Dec 07, 2016 2.450 2.570 2.440 2.490 324,058 +0.04(+1.63%)
Dec 06, 2016 2.420 2.450 2.380 2.450 194,378 +0.06(+2.51%)
Dec 05, 2016 2.360 2.410 2.340 2.390 116,735 +0.06(+2.58%)
Dec 02, 2016 2.420 2.420 2.321 2.330 74,826 -0.09(-3.72%)
Dec 01, 2016 2.420 2.430 2.330 2.420 198,375 +0.00(+0.00%)
Nov 30, 2016 2.410 2.470 2.385 2.420 173,536 +0.03(+1.26%)
Nov 29, 2016 2.470 2.470 2.360 2.390 149,094 -0.06(-2.45%)
Nov 28, 2016 2.460 2.500 2.370 2.450 197,448 -0.03(-1.21%)
Nov 25, 2016 2.447 2.490 2.420 2.480 123,279 +0.03(+1.22%)
Nov 23, 2016 2.450 2.450 2.450 0 +0.03(+1.24%)
Nov 22, 2016 2.410 2.420 2.325 2.420 194,725 +0.01(+0.41%)
Nov 21, 2016 2.400 2.420 2.320 2.410 202,018 +0.01(+0.42%)
Nov 18, 2016 2.370 2.420 2.270 2.400 223,802 +0.04(+1.69%)
Nov 17, 2016 2.400 2.460 2.310 2.360 260,588 -0.09(-3.67%)
Nov 16, 2016 2.370 2.470 2.340 2.450 333,218 +0.07(+2.94%)
Nov 15, 2016 2.310 2.400 2.270 2.380 177,414 +0.07(+3.03%)
Nov 14, 2016 2.420 2.450 2.280 2.310 328,400 -0.10(-4.15%)
Nov 11, 2016 2.230 2.410 2.200 2.410 508,680 +0.20(+9.05%)
Nov 10, 2016 2.120 2.280 2.050 2.210 635,743 +0.14(+6.76%)
Nov 09, 2016 1.750 2.070 1.747 2.070 391,529 +0.30(+16.95%)
Nov 08, 2016 1.710 1.830 1.700 1.770 224,316 +0.02(+1.14%)
Nov 07, 2016 1.680 1.760 1.670 1.750 366,610 +0.11(+6.71%)
Nov 04, 2016 1.860 1.860 1.630 1.640 775,174 -0.18(-9.89%)
Nov 03, 2016 1.870 1.910 1.820 1.820 187,687 -0.05(-2.67%)
Nov 02, 2016 1.990 2.020 1.870 1.870 260,331 -0.12(-6.03%)
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.