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 (%)
Oct 31, 2005 0.5600 0.5700 0.5400 0.5700 37,500 +0.01(+1.79%)
Oct 28, 2005 0.5600 0.5700 0.5500 0.5600 48,500 -0.01(-1.75%)
Oct 27, 2005 0.5600 0.5700 0.5400 0.5700 18,500 +0.01(+1.79%)
Oct 26, 2005 0.5300 0.5700 0.5300 0.5600 57,800 +0.01(+1.82%)
Oct 25, 2005 0.5500 0.5600 0.5400 0.5500 39,400 +0.00(+0.00%)
Oct 24, 2005 0.5600 0.5700 0.5300 0.5500 64,500 +0.00(+0.00%)
Oct 21, 2005 0.5300 0.5600 0.5200 0.5500 53,100 +0.02(+3.77%)
Oct 20, 2005 0.5600 0.5600 0.5300 0.5300 12,500 -0.03(-5.36%)
Oct 19, 2005 0.5500 0.5600 0.5300 0.5600 16,900 +0.00(+0.00%)
Oct 18, 2005 0.5300 0.5600 0.5100 0.5600 34,900 +0.00(+0.00%)
Oct 17, 2005 0.5500 0.5700 0.5500 0.5600 39,600 +0.00(+0.00%)
Oct 14, 2005 0.5400 0.5600 0.5320 0.5600 16,800 +0.03(+5.66%)
Oct 13, 2005 0.5200 0.5600 0.5200 0.5300 31,500 -0.01(-1.85%)
Oct 12, 2005 0.5500 0.5500 0.5200 0.5400 75,600 +0.01(+1.89%)
Oct 11, 2005 0.5800 0.5800 0.5300 0.5300 93,000 -0.04(-7.02%)
Oct 10, 2005 0.5800 0.6200 0.5700 0.5700 71,600 +0.00(+0.00%)
Oct 07, 2005 0.5300 0.5900 0.5300 0.5700 68,900 +0.05(+9.62%)
Oct 06, 2005 0.5800 0.5900 0.5200 0.5200 73,800 -0.05(-8.77%)
Oct 05, 2005 0.5800 0.6000 0.5700 0.5700 24,000 -0.03(-5.00%)
Oct 04, 2005 0.6000 0.6200 0.6000 0.6000 6,800 +0.00(+0.00%)
Oct 03, 2005 0.5900 0.6300 0.5800 0.6000 73,000 -0.01(-1.64%)
Sep 30, 2005 0.6000 0.6200 0.5900 0.6100 414,200 +0.05(+8.93%)
Sep 29, 2005 0.5000 0.5800 0.5000 0.5600 76,700 +0.07(+14.29%)
Sep 28, 2005 0.5200 0.5200 0.4900 0.4900 61,300 -0.00(-0.41%)
Sep 27, 2005 0.5300 0.5400 0.4920 0.4920 51,800 -0.04(-7.17%)
Sep 26, 2005 0.5500 0.5800 0.5200 0.5300 34,500 +0.00(+0.00%)
Sep 23, 2005 0.5300 0.5400 0.5200 0.5300 41,200 -0.01(-1.85%)
Sep 22, 2005 0.5300 0.5500 0.5300 0.5400 21,100 +0.01(+1.89%)
Sep 21, 2005 0.5500 0.5500 0.5300 0.5300 17,400 -0.02(-3.28%)
Sep 20, 2005 0.5400 0.5500 0.5300 0.5480 16,800 +0.01(+1.11%)
Sep 19, 2005 0.5700 0.5700 0.5400 0.5420 37,000 -0.03(-4.91%)
Sep 16, 2005 0.5700 0.5900 0.5500 0.5700 46,300 -0.01(-1.72%)
Sep 15, 2005 0.5400 0.5800 0.5400 0.5800 74,900 +0.04(+7.41%)
Sep 14, 2005 0.5200 0.5600 0.5200 0.5400 96,300 +0.02(+3.85%)
Sep 13, 2005 0.4900 0.5200 0.4900 0.5200 22,000 +0.03(+6.12%)
Sep 12, 2005 0.4900 0.5000 0.4800 0.4900 22,100 +0.01(+2.08%)
Sep 09, 2005 0.4700 0.4900 0.4700 0.4800 107,800 +0.01(+2.13%)
Sep 08, 2005 0.4800 0.4900 0.4700 0.4700 35,800 -0.01(-2.08%)
Sep 07, 2005 0.4600 0.4800 0.4600 0.4800 61,700 +0.02(+4.35%)
Sep 06, 2005 0.4700 0.4900 0.4500 0.4600 149,700 -0.01(-2.13%)
Sep 02, 2005 0.4600 0.4900 0.4500 0.4700 272,700 +0.01(+2.17%)
Sep 01, 2005 0.5000 0.5000 0.4600 0.4600 150,800 -0.04(-8.00%)
Aug 31, 2005 0.5200 0.5400 0.4800 0.5000 149,900 -0.04(-7.41%)
Aug 30, 2005 0.5300 0.5400 0.5200 0.5400 57,200 -0.01(-1.82%)
Aug 29, 2005 0.5600 0.5700 0.5300 0.5500 80,500 -0.02(-3.51%)
Aug 26, 2005 0.5600 0.5800 0.5500 0.5700 35,500 +0.00(+0.00%)
Aug 25, 2005 0.5600 0.5800 0.5600 0.5700 39,800 +0.00(+0.00%)
Aug 24, 2005 0.5900 0.5900 0.5600 0.5700 54,900 -0.02(-3.39%)
Aug 23, 2005 0.5900 0.5900 0.5700 0.5900 35,200 -0.01(-1.67%)
Aug 22, 2005 0.5900 0.6000 0.5700 0.6000 26,600 +0.01(+1.69%)
Aug 19, 2005 0.5800 0.5900 0.5700 0.5900 36,500 +0.00(+0.00%)
Aug 18, 2005 0.5800 0.5900 0.5700 0.5900 25,800 +0.01(+1.72%)
Aug 17, 2005 0.5900 0.5900 0.5700 0.5800 43,900 -0.01(-1.69%)
Aug 16, 2005 0.5800 0.6000 0.5700 0.5900 48,300 -0.01(-1.67%)
Aug 15, 2005 0.5800 0.6000 0.5700 0.6000 149,600 +0.00(+0.00%)
Aug 12, 2005 0.6400 0.6400 0.5800 0.6000 47,200 +0.00(+0.00%)
Aug 11, 2005 0.5900 0.6000 0.5800 0.6000 55,400 +0.01(+1.69%)
Aug 10, 2005 0.6200 0.6200 0.5800 0.5900 117,400 +0.00(+0.00%)
Aug 09, 2005 0.5900 0.6300 0.5800 0.5900 100,300 -0.01(-1.67%)
Aug 08, 2005 0.6000 0.6200 0.5900 0.6000 119,700 -0.02(-3.23%)
Aug 05, 2005 0.6200 0.6300 0.5900 0.6200 71,700 +0.00(+0.00%)
Aug 04, 2005 0.5900 0.6300 0.5900 0.6200 74,300 +0.02(+3.33%)
Aug 03, 2005 0.6400 0.6400 0.5900 0.6000 85,100 -0.04(-6.25%)
Aug 02, 2005 0.5900 0.6600 0.5900 0.6400 85,200 +0.03(+4.92%)
Aug 01, 2005 0.6100 0.6200 0.5800 0.6100 64,000 -0.01(-1.61%)
Jul 29, 2005 0.6400 0.6600 0.6000 0.6200 144,300 -0.04(-6.06%)
Jul 28, 2005 0.6200 0.6600 0.6100 0.6600 21,700 +0.03(+4.76%)
Jul 27, 2005 0.6300 0.6500 0.6300 0.6300 81,500 -0.02(-3.08%)
Jul 26, 2005 0.6200 0.6500 0.5800 0.6500 207,300 +0.02(+3.17%)
Jul 25, 2005 0.6400 0.6500 0.6100 0.6300 79,300 +0.01(+1.61%)
Jul 22, 2005 0.5900 0.6300 0.5900 0.6200 59,500 +0.01(+1.64%)
Jul 21, 2005 0.6200 0.6300 0.5900 0.6100 73,700 -0.01(-1.61%)
Jul 20, 2005 0.5800 0.6400 0.5500 0.6200 135,100 +0.04(+6.90%)
Jul 19, 2005 0.5700 0.5900 0.5600 0.5800 54,900 +0.01(+1.77%)
Jul 18, 2005 0.5699 0.5900 0.5600 0.5699 74,600 -0.01(-1.74%)
Jul 15, 2005 0.5700 0.5900 0.5700 0.5800 52,900 -0.02(-3.33%)
Jul 14, 2005 0.5900 0.6000 0.5700 0.6000 50,500 +0.01(+1.69%)
Jul 13, 2005 0.5800 0.5900 0.5800 0.5900 87,300 +0.00(+0.00%)
Jul 12, 2005 0.6000 0.6200 0.5800 0.5900 150,200 +0.00(+0.00%)
Jul 11, 2005 0.5800 0.6000 0.5600 0.5900 31,700 +0.00(+0.00%)
Jul 08, 2005 0.6000 0.6000 0.5500 0.5900 34,500 -0.01(-1.67%)
Jul 07, 2005 0.5900 0.6000 0.5700 0.6000 125,400 +0.02(+3.45%)
Jul 06, 2005 0.5600 0.5800 0.5300 0.5800 157,800 +0.01(+1.75%)
Jul 05, 2005 0.5700 0.5900 0.5400 0.5700 70,900 -0.02(-3.39%)
Jul 01, 2005 0.5900 0.5900 0.5600 0.5900 57,000 +0.02(+3.53%)
Jun 30, 2005 0.5699 0.6000 0.5600 0.5699 114,600 -0.00(-0.02%)
Jun 29, 2005 0.6100 0.6100 0.5600 0.5700 138,300 -0.04(-6.56%)
Jun 28, 2005 0.6000 0.6200 0.5900 0.6100 19,000 +0.00(+0.00%)
Jun 27, 2005 0.5900 0.6200 0.5800 0.6100 104,600 +0.03(+5.17%)
Jun 24, 2005 0.6200 0.6200 0.5800 0.5800 131,200 -0.04(-6.45%)
Jun 23, 2005 0.6000 0.6700 0.6000 0.6200 286,300 +0.01(+1.64%)
Jun 22, 2005 0.6100 0.6200 0.5900 0.6100 12,000 +0.00(+0.00%)
Jun 21, 2005 0.6400 0.6400 0.6000 0.6100 78,300 -0.03(-4.69%)
Jun 20, 2005 0.6200 0.6600 0.6100 0.6400 108,500 -0.01(-1.54%)
Jun 17, 2005 0.6000 0.6500 0.6000 0.6500 122,500 +0.06(+10.17%)
Jun 16, 2005 0.6000 0.6100 0.5800 0.5900 15,800 -0.01(-1.67%)
Jun 15, 2005 0.5700 0.6100 0.5500 0.6000 246,300 +0.01(+1.69%)
Jun 14, 2005 0.6100 0.6100 0.5800 0.5900 139,900 -0.04(-6.35%)
Jun 13, 2005 0.6700 0.6700 0.6000 0.6300 40,800 -0.02(-3.08%)
Jun 10, 2005 0.5700 0.6900 0.5700 0.6500 392,400 +0.07(+12.07%)
Jun 09, 2005 0.6000 0.6100 0.5700 0.5800 61,100 -0.03(-4.92%)
Jun 08, 2005 0.6100 0.6400 0.5800 0.6100 126,600 -0.01(-2.09%)
Jun 07, 2005 0.6400 0.6600 0.6200 0.6230 113,800 -0.04(-5.61%)
Jun 06, 2005 0.6500 0.6700 0.6200 0.6600 65,000 +0.01(+1.54%)
Jun 03, 2005 0.6500 0.6800 0.6400 0.6500 366,600 +0.00(+0.00%)
Jun 02, 2005 0.6700 0.6800 0.6300 0.6500 320,200 -0.01(-1.52%)
Jun 01, 2005 0.6200 0.6700 0.6200 0.6600 162,200 +0.05(+8.20%)
May 31, 2005 0.6200 0.6400 0.6000 0.6100 75,500 -0.02(-3.17%)
May 27, 2005 0.6200 0.6400 0.6102 0.6300 56,500 -0.01(-1.56%)
May 26, 2005 0.6400 0.6400 0.6000 0.6400 40,800 +0.00(+0.00%)
May 25, 2005 0.6400 0.6400 0.6100 0.6400 96,500 +0.00(+0.00%)
May 24, 2005 0.6400 0.6700 0.6100 0.6400 104,900 -0.02(-3.03%)
May 23, 2005 0.6800 0.6900 0.6300 0.6600 552,000 +0.00(+0.00%)
May 20, 2005 0.6500 0.6685 0.6100 0.6600 82,700 +0.01(+1.54%)
May 19, 2005 0.5900 0.6500 0.5900 0.6500 68,500 +0.05(+8.33%)
May 18, 2005 0.5900 0.6100 0.5500 0.6000 105,000 +0.01(+1.69%)
May 17, 2005 0.5900 0.6000 0.5500 0.5900 130,400 +0.00(+0.00%)
May 16, 2005 0.6700 0.7200 0.5800 0.5900 792,400 -0.20(-25.32%)
May 13, 2005 0.5300 0.7900 0.5200 0.7900 1,086,800 +0.26(+49.06%)
May 12, 2005 0.5600 0.5600 0.5300 0.5300 25,400 -0.03(-5.36%)
May 11, 2005 0.5500 0.5800 0.5300 0.5600 56,100 +0.01(+1.82%)
May 10, 2005 0.5700 0.6000 0.5300 0.5500 54,600 -0.02(-3.51%)
May 09, 2005 0.5700 0.5820 0.5500 0.5700 40,200 -0.02(-3.39%)
May 06, 2005 0.6200 0.6400 0.5800 0.5900 99,500 -0.03(-4.84%)
May 05, 2005 0.6500 0.6500 0.5700 0.6200 131,400 -0.04(-6.06%)
May 04, 2005 0.6000 0.6600 0.5800 0.6600 89,900 +0.08(+13.79%)
May 03, 2005 0.5600 0.5800 0.5600 0.5800 100,400 -0.01(-1.69%)
May 02, 2005 0.5800 0.5900 0.5600 0.5900 71,000 +0.02(+3.51%)
Apr 29, 2005 0.5700 0.6000 0.5700 0.5700 41,700 +0.00(+0.00%)
Apr 28, 2005 0.5500 0.6000 0.5400 0.5700 77,400 +0.02(+3.64%)
Apr 27, 2005 0.5600 0.5800 0.5500 0.5500 72,900 -0.01(-1.79%)
Apr 26, 2005 0.5500 0.6000 0.5500 0.5600 119,500 +0.01(+1.82%)
Apr 25, 2005 0.5700 0.5700 0.5400 0.5500 173,500 -0.02(-3.51%)
Apr 22, 2005 0.6000 0.6000 0.5600 0.5700 117,300 -0.03(-5.00%)
Apr 21, 2005 0.6000 0.6000 0.5500 0.6000 120,200 +0.02(+3.45%)
Apr 20, 2005 0.5700 0.6000 0.5680 0.5800 47,900 +0.00(+0.00%)
Apr 19, 2005 0.5900 0.6100 0.5800 0.5800 57,600 -0.02(-3.33%)
Apr 18, 2005 0.6000 0.6400 0.5900 0.6000 34,200 +0.00(+0.00%)
Apr 15, 2005 0.5900 0.6200 0.5800 0.6000 61,500 +0.01(+1.69%)
Apr 14, 2005 0.6200 0.6200 0.5800 0.5900 45,400 +0.01(+1.72%)
Apr 13, 2005 0.5800 0.6000 0.5600 0.5800 79,500 +0.00(+0.00%)
Apr 12, 2005 0.5500 0.6000 0.5300 0.5800 220,000 +0.01(+1.75%)
Apr 11, 2005 0.6400 0.6500 0.5500 0.5700 243,200 -0.04(-6.56%)
Apr 08, 2005 0.6600 0.6800 0.6100 0.6100 118,700 -0.08(-11.59%)
Apr 07, 2005 0.6100 0.7000 0.6000 0.6900 217,400 +0.07(+11.29%)
Apr 06, 2005 0.6000 0.6600 0.5800 0.6200 313,000 +0.02(+3.33%)
Apr 05, 2005 0.5800 0.6100 0.5200 0.6000 269,900 +0.01(+1.69%)
Apr 04, 2005 0.6400 0.6700 0.5800 0.5900 271,100 -0.04(-6.35%)
Apr 01, 2005 0.6900 0.6900 0.6000 0.6300 612,300 -0.05(-7.35%)
Mar 31, 2005 0.8700 0.8700 0.6800 0.6800 567,900 -0.15(-18.07%)
Mar 30, 2005 0.8000 0.9900 0.7700 0.8300 1,621,200 +0.07(+9.21%)
Mar 29, 2005 0.6200 0.8000 0.6200 0.7600 662,900 +0.13(+20.63%)
Mar 28, 2005 0.6700 0.6700 0.6100 0.6300 241,800 -0.02(-3.08%)
Mar 24, 2005 0.6700 0.6700 0.6100 0.6500 54,100 +0.00(+0.00%)
Mar 23, 2005 0.6400 0.6500 0.6000 0.6500 49,400 +0.03(+4.84%)
Mar 22, 2005 0.5700 0.6700 0.5700 0.6200 81,500 +0.05(+8.77%)
Mar 21, 2005 0.5600 0.5900 0.5400 0.5700 52,500 -0.02(-3.39%)
Mar 18, 2005 0.6800 0.6800 0.5700 0.5900 139,100 -0.06(-9.23%)
Mar 17, 2005 0.7000 0.7000 0.6500 0.6500 136,200 -0.05(-7.14%)
Mar 16, 2005 0.7000 0.7000 0.6600 0.7000 228,600 +0.00(+0.00%)
Mar 15, 2005 0.6800 0.7100 0.6400 0.7000 182,800 +0.04(+6.06%)
Mar 14, 2005 0.6500 0.6800 0.6200 0.6600 73,100 -0.02(-2.94%)
Mar 11, 2005 0.7000 0.7200 0.6500 0.6800 82,300 -0.02(-2.86%)
Mar 10, 2005 0.5700 0.7200 0.5500 0.7000 390,400 +0.15(+27.27%)
Mar 09, 2005 0.5900 0.6200 0.5500 0.5500 149,300 -0.04(-6.78%)
Mar 08, 2005 0.5400 0.6000 0.5200 0.5900 232,400 +0.05(+9.26%)
Mar 07, 2005 0.5300 0.5700 0.5200 0.5400 147,200 +0.03(+5.88%)
Mar 04, 2005 0.4700 0.5300 0.4700 0.5100 104,400 +0.03(+6.25%)
Mar 03, 2005 0.4300 0.5200 0.4100 0.4800 102,000 +0.05(+11.63%)
Mar 02, 2005 0.4000 0.4700 0.3900 0.4300 139,100 +0.05(+13.16%)
Mar 01, 2005 0.4000 0.4100 0.3700 0.3800 50,700 -0.01(-2.56%)
Feb 28, 2005 0.3800 0.3900 0.3800 0.3900 15,200 +0.02(+5.41%)
Feb 25, 2005 0.3600 0.3900 0.3500 0.3700 9,200 -0.01(-2.63%)
Feb 24, 2005 0.3700 0.3800 0.3500 0.3800 31,900 +0.01(+2.70%)
Feb 23, 2005 0.3800 0.3900 0.3600 0.3700 78,000 -0.02(-5.13%)
Feb 22, 2005 0.4000 0.4400 0.3800 0.3900 64,200 -0.01(-2.50%)
Feb 18, 2005 0.4000 0.4100 0.3800 0.4000 35,200 -0.01(-2.44%)
Feb 17, 2005 0.4100 0.4500 0.4100 0.4100 13,200 -0.02(-4.65%)
Feb 16, 2005 0.4000 0.4300 0.4000 0.4300 12,600 +0.04(+10.26%)
Feb 15, 2005 0.4000 0.4000 0.3800 0.3900 4,300 -0.01(-2.50%)
Feb 14, 2005 0.4300 0.4301 0.4000 0.4000 4,500 -0.02(-4.76%)
Feb 11, 2005 0.4200 0.4400 0.3700 0.4200 48,300 +0.02(+5.00%)
Feb 10, 2005 0.4200 0.4200 0.4000 0.4000 16,800 -0.03(-6.98%)
Feb 09, 2005 0.4100 0.4700 0.4100 0.4300 38,400 +0.01(+2.38%)
Feb 08, 2005 0.4200 0.4200 0.4100 0.4200 40,400 +0.00(+0.00%)
Feb 07, 2005 0.4500 0.4500 0.4200 0.4200 56,000 -0.03(-6.67%)
Feb 04, 2005 0.4700 0.4700 0.4500 0.4500 3,700 -0.00(-0.66%)
Feb 03, 2005 0.4800 0.4800 0.4500 0.4530 31,900 -0.02(-3.62%)
Feb 02, 2005 0.5000 0.5000 0.4700 0.4700 17,100 +0.01(+2.17%)
Feb 01, 2005 0.4700 0.4700 0.4600 0.4600 3,000 -0.01(-2.13%)
Jan 31, 2005 0.5300 0.5300 0.4600 0.4700 31,100 -0.03(-6.00%)
Jan 28, 2005 0.4900 0.5000 0.4900 0.5000 3,600 -0.02(-3.85%)
Jan 27, 2005 0.4800 0.5200 0.4800 0.5200 4,700 +0.01(+1.96%)
Jan 26, 2005 0.5000 0.5100 0.4800 0.5100 11,200 +0.01(+2.00%)
Jan 25, 2005 0.5100 0.5300 0.5000 0.5000 43,400 +0.03(+6.38%)
Jan 24, 2005 0.5300 0.5300 0.4700 0.4700 58,500 -0.09(-16.07%)
Jan 21, 2005 0.5200 0.5900 0.5200 0.5600 152,500 +0.04(+7.69%)
Jan 20, 2005 0.5000 0.5600 0.5000 0.5200 98,500 +0.01(+1.96%)
Jan 19, 2005 0.4300 0.5900 0.4300 0.5100 201,300 +0.07(+15.91%)
Jan 18, 2005 0.4600 0.4900 0.4400 0.4400 61,500 -0.02(-4.35%)
Jan 14, 2005 0.4700 0.4800 0.4400 0.4600 12,200 +0.02(+4.55%)
Jan 13, 2005 0.4400 0.4700 0.4400 0.4400 11,100 -0.02(-4.35%)
Jan 12, 2005 0.4900 0.5000 0.4400 0.4600 36,000 -0.02(-4.17%)
Jan 11, 2005 0.4600 0.5000 0.4600 0.4800 15,800 +0.03(+6.67%)
Jan 10, 2005 0.4600 0.4600 0.4400 0.4500 34,400 -0.02(-4.26%)
Jan 07, 2005 0.4600 0.4700 0.4600 0.4700 1,100 +0.01(+2.17%)
Jan 06, 2005 0.4800 0.4900 0.4600 0.4600 42,000 -0.02(-4.17%)
Jan 05, 2005 0.5200 0.5200 0.4800 0.4800 16,900 -0.01(-2.04%)
Jan 04, 2005 0.5100 0.5500 0.4900 0.4900 112,200 -0.04(-7.55%)
Jan 03, 2005 0.5700 0.5700 0.5200 0.5300 44,600 -0.05(-8.62%)
Dec 31, 2004 0.5700 0.6100 0.5500 0.5800 235,000 +0.03(+5.45%)
Dec 30, 2004 0.4500 0.5500 0.4500 0.5500 71,300 +0.02(+3.77%)
Dec 29, 2004 0.5400 0.5400 0.4800 0.5300 76,300 -0.01(-1.85%)
Dec 28, 2004 0.4500 0.5800 0.4500 0.5400 165,400 +0.11(+25.58%)
Dec 27, 2004 0.4400 0.4600 0.4100 0.4300 67,400 -0.01(-2.27%)
Dec 23, 2004 0.4000 0.4400 0.3900 0.4400 71,000 +0.05(+12.82%)
Dec 22, 2004 0.3700 0.4000 0.3600 0.3900 135,800 +0.02(+5.41%)
Dec 21, 2004 0.3900 0.4000 0.3500 0.3700 101,200 -0.02(-5.13%)
Dec 20, 2004 0.3500 0.3900 0.3400 0.3900 35,400 +0.04(+11.43%)
Dec 17, 2004 0.3700 0.3900 0.3500 0.3500 133,600 -0.04(-10.26%)
Dec 16, 2004 0.3900 0.3900 0.3800 0.3900 17,600 -0.01(-2.50%)
Dec 15, 2004 0.3900 0.4000 0.3600 0.4000 28,900 +0.02(+5.26%)
Dec 14, 2004 0.3700 0.4000 0.3600 0.3800 49,100 +0.00(+0.00%)
Dec 13, 2004 0.3800 0.3800 0.3700 0.3800 35,600 +0.01(+2.70%)
Dec 10, 2004 0.3700 0.3800 0.3700 0.3700 20,400 +0.00(+0.00%)
Dec 09, 2004 0.3900 0.3900 0.3600 0.3700 53,200 -0.03(-7.96%)
Dec 08, 2004 0.3800 0.4020 0.3800 0.4020 12,100 +0.01(+3.08%)
Dec 07, 2004 0.4000 0.4300 0.3800 0.3900 72,200 -0.03(-7.14%)
Dec 06, 2004 0.4200 0.4200 0.3800 0.4200 61,500 +0.00(+0.00%)
Dec 03, 2004 0.4400 0.4400 0.4200 0.4200 24,400 -0.02(-4.55%)
Dec 02, 2004 0.4700 0.4700 0.4400 0.4400 5,300 -0.01(-2.22%)
Dec 01, 2004 0.4700 0.4700 0.4400 0.4500 6,300 +0.01(+2.27%)
Nov 30, 2004 0.4300 0.4500 0.4200 0.4400 62,700 +0.03(+7.32%)
Nov 29, 2004 0.4400 0.4400 0.4100 0.4100 19,500 -0.03(-6.82%)
Nov 26, 2004 0.4300 0.4400 0.4300 0.4400 10,000 +0.02(+4.76%)
Nov 24, 2004 0.4000 0.4300 0.4000 0.4200 32,300 +0.02(+5.00%)
Nov 23, 2004 0.4400 0.4400 0.4000 0.4000 25,700 -0.04(-9.09%)
Nov 22, 2004 0.4200 0.4400 0.4200 0.4400 13,100 +0.01(+2.33%)
Nov 19, 2004 0.4500 0.4500 0.4000 0.4300 81,400 -0.01(-2.27%)
Nov 18, 2004 0.4800 0.5000 0.4400 0.4400 46,600 -0.04(-8.33%)
Nov 17, 2004 0.5000 0.5000 0.4600 0.4800 24,300 +0.00(+0.00%)
Nov 16, 2004 0.6000 0.6000 0.4400 0.4800 140,800 -0.14(-22.58%)
Nov 15, 2004 0.5400 0.6200 0.5200 0.6200 71,900 +0.12(+24.00%)
Nov 12, 2004 0.5000 0.5000 0.5000 0.5000 2,500 -0.03(-5.66%)
Nov 11, 2004 0.4800 0.5300 0.4800 0.5300 10,100 +0.02(+3.92%)
Nov 10, 2004 0.5100 0.5300 0.5000 0.5100 16,400 +0.00(+0.00%)
Nov 09, 2004 0.4300 0.5100 0.4300 0.5100 40,000 +0.06(+13.33%)
Nov 08, 2004 0.4500 0.4500 0.4200 0.4500 14,900 -0.04(-8.16%)
Nov 05, 2004 0.4900 0.4900 0.4200 0.4900 15,200 +0.00(+0.00%)
Nov 04, 2004 0.4400 0.5000 0.4400 0.4900 24,800 +0.06(+13.95%)
Nov 03, 2004 0.4400 0.4400 0.4300 0.4300 4,100 -0.01(-2.27%)
Nov 02, 2004 0.4500 0.4500 0.4100 0.4400 9,300 +0.01(+2.33%)
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.