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, 2006 1.400 1.420 1.290 1.340 321,800 -0.06(-4.29%)
Oct 30, 2006 1.450 1.490 1.360 1.400 383,000 -0.03(-2.10%)
Oct 27, 2006 1.490 1.490 1.260 1.430 675,500 +0.00(+0.18%)
Oct 26, 2006 1.300 1.450 1.200 1.427 757,400 +0.17(+13.29%)
Oct 25, 2006 1.320 1.390 1.260 1.260 1,005,100 -0.04(-3.08%)
Oct 24, 2006 1.190 1.300 1.170 1.300 1,377,200 +0.12(+10.17%)
Oct 23, 2006 1.020 1.200 1.020 1.180 954,800 +0.18(+18.00%)
Oct 20, 2006 0.9900 1.000 0.9600 1.000 122,100 +0.02(+2.04%)
Oct 19, 2006 0.9600 0.9800 0.9500 0.9800 89,000 +0.02(+2.08%)
Oct 18, 2006 0.9700 0.9825 0.9400 0.9600 85,200 +0.01(+1.05%)
Oct 17, 2006 0.9900 0.9900 0.9500 0.9500 72,200 -0.04(-4.04%)
Oct 16, 2006 0.9600 1.000 0.9600 0.9900 64,800 +0.03(+3.13%)
Oct 13, 2006 0.9400 0.9700 0.9103 0.9600 104,600 +0.01(+1.05%)
Oct 12, 2006 0.9800 0.9802 0.9400 0.9500 172,000 -0.03(-3.06%)
Oct 11, 2006 0.9800 1.000 0.9400 0.9800 196,500 -0.02(-2.00%)
Oct 10, 2006 1.010 1.010 0.9900 1.000 56,600 +0.00(+0.00%)
Oct 09, 2006 0.9700 1.000 0.9600 1.000 145,400 +0.03(+3.09%)
Oct 06, 2006 0.9900 1.002 0.9600 0.9700 210,500 -0.03(-3.00%)
Oct 05, 2006 1.000 1.030 0.9600 1.000 320,900 +0.00(+0.00%)
Oct 04, 2006 1.000 1.010 0.9700 1.000 188,100 -0.02(-1.96%)
Oct 03, 2006 1.000 1.030 0.9825 1.020 66,000 +0.02(+2.00%)
Oct 02, 2006 1.010 1.040 0.9500 1.000 73,900 -0.05(-4.76%)
Sep 29, 2006 1.000 1.070 0.9600 1.050 188,100 +0.05(+5.00%)
Sep 28, 2006 1.000 1.020 0.9800 1.000 244,300 -0.02(-1.96%)
Sep 27, 2006 1.000 1.040 0.9700 1.020 233,300 +0.06(+6.25%)
Sep 26, 2006 1.030 1.080 0.9600 0.9600 277,000 -0.09(-8.57%)
Sep 25, 2006 1.100 1.100 1.020 1.050 320,700 -0.05(-4.55%)
Sep 22, 2006 1.090 1.100 1.050 1.100 27,600 +0.01(+0.92%)
Sep 21, 2006 1.080 1.100 1.060 1.090 32,000 -0.01(-0.91%)
Sep 20, 2006 1.140 1.140 1.060 1.100 162,800 +0.00(+0.00%)
Sep 19, 2006 1.080 1.130 1.080 1.100 67,500 +0.01(+0.92%)
Sep 18, 2006 1.136 1.150 1.080 1.090 179,600 -0.05(-4.39%)
Sep 15, 2006 1.190 1.200 1.140 1.140 297,900 -0.05(-4.20%)
Sep 14, 2006 1.150 1.200 1.111 1.190 349,700 +0.04(+3.48%)
Sep 13, 2006 1.180 1.180 1.130 1.150 251,000 +0.02(+1.77%)
Sep 12, 2006 1.050 1.140 1.030 1.130 230,600 +0.08(+7.62%)
Sep 11, 2006 1.020 1.060 1.010 1.050 145,700 -0.01(-0.94%)
Sep 08, 2006 1.040 1.060 1.010 1.060 109,400 +0.02(+1.92%)
Sep 07, 2006 1.100 1.110 0.9600 1.040 298,000 -0.02(-1.89%)
Sep 06, 2006 1.030 1.090 0.9900 1.060 342,600 +0.05(+4.95%)
Sep 05, 2006 0.9200 1.030 0.8500 1.010 123,100 +0.08(+8.60%)
Sep 01, 2006 0.9000 0.9500 0.9000 0.9300 22,800 +0.00(+0.00%)
Aug 31, 2006 0.9000 0.9600 0.8500 0.9300 19,300 -0.02(-2.11%)
Aug 30, 2006 0.9000 0.9500 0.8800 0.9500 86,700 +0.00(+0.00%)
Aug 29, 2006 0.9600 0.9600 0.9200 0.9500 71,300 -0.01(-1.04%)
Aug 28, 2006 0.9800 0.9800 0.9400 0.9600 256,500 -0.02(-2.04%)
Aug 25, 2006 0.9900 1.010 0.9300 0.9800 421,600 -0.01(-1.01%)
Aug 24, 2006 0.9100 0.9900 0.8900 0.9900 525,100 +0.11(+12.50%)
Aug 23, 2006 0.9000 0.9100 0.8600 0.8800 72,000 -0.02(-2.22%)
Aug 22, 2006 0.8300 0.9000 0.8200 0.9000 56,400 +0.06(+7.14%)
Aug 21, 2006 0.8200 0.8600 0.8200 0.8400 62,600 -0.02(-2.33%)
Aug 18, 2006 0.8300 0.8900 0.8100 0.8600 101,200 +0.03(+3.61%)
Aug 17, 2006 0.8000 0.8500 0.7900 0.8300 71,200 +0.03(+3.75%)
Aug 16, 2006 0.8000 0.8100 0.7800 0.8000 75,700 -0.02(-2.44%)
Aug 15, 2006 0.8100 0.8300 0.8000 0.8200 77,300 -0.01(-1.20%)
Aug 14, 2006 0.8200 0.8400 0.8000 0.8300 283,300 -0.01(-1.19%)
Aug 11, 2006 0.8500 0.8800 0.8100 0.8400 65,700 -0.04(-4.55%)
Aug 10, 2006 0.8500 0.9000 0.8500 0.8800 71,800 +0.01(+1.15%)
Aug 09, 2006 0.8800 0.9200 0.8500 0.8700 127,800 -0.03(-3.33%)
Aug 08, 2006 0.8700 0.9300 0.8700 0.9000 23,500 +0.03(+3.45%)
Aug 07, 2006 0.8500 0.8700 0.8300 0.8700 29,300 +0.00(+0.00%)
Aug 04, 2006 0.8800 0.9000 0.8500 0.8700 89,300 -0.01(-1.14%)
Aug 03, 2006 0.9100 0.9100 0.8600 0.8800 28,300 -0.02(-2.22%)
Aug 02, 2006 0.9600 0.9600 0.8900 0.9000 75,200 -0.04(-4.26%)
Aug 01, 2006 0.9600 0.9700 0.8800 0.9400 66,400 +0.00(+0.00%)
Jul 31, 2006 0.9200 0.9500 0.9000 0.9400 115,700 +0.01(+1.08%)
Jul 28, 2006 0.8000 0.9600 0.8000 0.9300 262,200 +0.11(+13.41%)
Jul 27, 2006 0.8000 0.8200 0.7900 0.8200 148,200 +0.03(+3.80%)
Jul 26, 2006 0.8200 0.8200 0.7700 0.7900 45,100 +0.02(+2.60%)
Jul 25, 2006 0.7800 0.8400 0.7700 0.7700 147,400 -0.05(-6.09%)
Jul 24, 2006 0.8300 0.8500 0.7800 0.8199 207,800 +0.05(+6.48%)
Jul 21, 2006 0.8500 0.8900 0.7600 0.7700 214,100 -0.07(-8.33%)
Jul 20, 2006 0.8500 0.9000 0.8300 0.8400 50,600 -0.05(-5.62%)
Jul 19, 2006 0.8800 0.9100 0.8600 0.8900 34,800 +0.01(+1.14%)
Jul 18, 2006 0.8200 0.9000 0.8200 0.8800 79,700 +0.00(+0.00%)
Jul 17, 2006 0.9400 0.9400 0.8600 0.8800 96,000 +0.02(+2.33%)
Jul 14, 2006 0.9700 0.9900 0.8600 0.8600 543,000 +0.00(+0.00%)
Jul 13, 2006 0.8900 0.9200 0.8500 0.8600 63,800 -0.04(-4.44%)
Jul 12, 2006 0.9000 0.9500 0.9000 0.9000 44,800 +0.00(+0.00%)
Jul 11, 2006 0.9400 0.9600 0.8900 0.9000 79,700 -0.04(-4.26%)
Jul 10, 2006 0.9900 0.9900 0.9201 0.9400 104,200 -0.05(-5.05%)
Jul 07, 2006 1.070 1.070 0.9600 0.9900 124,100 -0.04(-3.88%)
Jul 06, 2006 1.090 1.090 1.030 1.030 320,200 -0.03(-2.83%)
Jul 05, 2006 1.060 1.100 1.030 1.060 93,400 -0.02(-1.85%)
Jul 03, 2006 1.020 1.090 0.9900 1.080 88,200 +0.08(+8.00%)
Jun 30, 2006 0.9200 1.000 0.9200 1.000 45,100 +0.04(+4.17%)
Jun 29, 2006 0.9600 0.9700 0.9000 0.9600 124,200 +0.03(+3.24%)
Jun 28, 2006 0.9600 0.9799 0.9100 0.9299 68,200 +0.06(+6.90%)
Jun 27, 2006 0.9100 0.9200 0.8100 0.8699 113,100 -0.02(-2.26%)
Jun 26, 2006 0.9200 0.9400 0.8700 0.8900 379,400 -0.06(-6.31%)
Jun 23, 2006 0.9500 1.000 0.9100 0.9499 195,500 -0.01(-1.05%)
Jun 22, 2006 1.010 1.030 0.9300 0.9600 439,500 -0.09(-8.57%)
Jun 21, 2006 1.080 1.090 1.010 1.050 149,700 -0.06(-5.41%)
Jun 20, 2006 1.170 1.170 1.050 1.110 122,900 +0.01(+0.91%)
Jun 19, 2006 1.050 1.120 1.050 1.100 65,400 +0.03(+2.80%)
Jun 16, 2006 1.080 1.110 1.040 1.070 69,300 -0.04(-3.60%)
Jun 15, 2006 1.100 1.130 1.100 1.110 63,700 +0.02(+1.83%)
Jun 14, 2006 1.070 1.190 1.070 1.090 316,300 +0.04(+3.81%)
Jun 13, 2006 1.200 1.200 1.050 1.050 202,500 -0.12(-10.26%)
Jun 12, 2006 1.280 1.290 1.130 1.170 243,300 -0.10(-7.87%)
Jun 09, 2006 1.280 1.290 1.240 1.270 84,900 +0.04(+3.25%)
Jun 08, 2006 1.260 1.280 1.210 1.230 69,000 -0.01(-0.81%)
Jun 07, 2006 1.280 1.290 1.240 1.240 210,800 +0.02(+1.64%)
Jun 06, 2006 1.230 1.290 1.200 1.220 217,900 -0.01(-0.81%)
Jun 05, 2006 1.230 1.280 1.220 1.230 76,700 -0.02(-1.60%)
Jun 02, 2006 1.280 1.300 1.220 1.250 79,500 +0.03(+2.46%)
Jun 01, 2006 1.220 1.300 1.210 1.220 100,800 -0.02(-1.61%)
May 31, 2006 1.350 1.370 1.210 1.240 282,300 -0.10(-7.46%)
May 30, 2006 1.290 1.370 1.290 1.340 219,000 +0.01(+0.75%)
May 26, 2006 1.320 1.350 1.290 1.330 155,300 +0.01(+0.76%)
May 25, 2006 1.300 1.350 1.250 1.320 429,300 +0.04(+3.13%)
May 24, 2006 1.230 1.330 1.230 1.280 134,200 +0.05(+4.07%)
May 23, 2006 1.210 1.280 1.200 1.230 236,900 +0.02(+1.65%)
May 22, 2006 1.300 1.350 1.210 1.210 245,000 -0.06(-4.73%)
May 19, 2006 1.200 1.300 1.200 1.270 704,500 +0.12(+10.44%)
May 18, 2006 1.400 1.450 1.150 1.150 700,900 -0.21(-15.44%)
May 17, 2006 1.450 1.460 1.340 1.360 233,600 +0.02(+1.48%)
May 16, 2006 1.360 1.450 1.340 1.340 70,300 -0.06(-4.28%)
May 15, 2006 1.280 1.450 1.170 1.400 358,900 +0.12(+9.37%)
May 12, 2006 1.430 1.430 1.260 1.280 337,000 -0.10(-7.25%)
May 11, 2006 1.580 1.580 1.350 1.380 275,800 -0.20(-12.66%)
May 10, 2006 1.680 1.700 1.490 1.580 265,300 -0.04(-2.47%)
May 09, 2006 1.610 1.740 1.540 1.620 681,600 -0.09(-5.26%)
May 08, 2006 1.560 1.800 1.550 1.710 1,225,400 +0.16(+10.32%)
May 05, 2006 1.450 1.550 1.410 1.550 1,159,800 +0.15(+10.71%)
May 04, 2006 1.260 1.440 1.250 1.400 572,200 +0.15(+12.00%)
May 03, 2006 1.180 1.250 1.180 1.250 94,300 +0.07(+5.93%)
May 02, 2006 1.170 1.220 1.150 1.180 152,700 +0.01(+0.85%)
May 01, 2006 1.200 1.240 1.170 1.170 69,300 +0.00(+0.00%)
Apr 28, 2006 1.140 1.200 1.130 1.170 51,800 +0.04(+3.54%)
Apr 27, 2006 1.200 1.210 1.130 1.130 92,200 -0.05(-4.24%)
Apr 26, 2006 1.160 1.220 1.160 1.180 40,100 -0.00(-0.01%)
Apr 25, 2006 1.190 1.240 1.160 1.180 64,900 -0.03(-2.47%)
Apr 24, 2006 1.210 1.260 1.150 1.210 111,900 +0.03(+2.54%)
Apr 21, 2006 1.190 1.230 1.160 1.180 93,400 +0.01(+0.85%)
Apr 20, 2006 1.230 1.230 1.100 1.170 57,500 -0.02(-1.68%)
Apr 19, 2006 1.260 1.260 1.130 1.190 145,300 -0.02(-1.65%)
Apr 18, 2006 1.150 1.270 1.130 1.210 305,700 +0.09(+8.04%)
Apr 17, 2006 1.040 1.150 1.010 1.120 274,700 +0.08(+7.69%)
Apr 13, 2006 1.100 1.100 1.000 1.040 273,100 -0.06(-5.45%)
Apr 12, 2006 1.260 1.260 1.080 1.100 294,400 -0.16(-12.69%)
Apr 11, 2006 1.290 1.290 1.200 1.260 103,000 -0.00(-0.01%)
Apr 10, 2006 1.320 1.980 1.260 1.260 193,300 -0.04(-3.08%)
Apr 07, 2006 1.280 1.300 1.250 1.300 231,700 +0.02(+1.56%)
Apr 06, 2006 1.250 1.350 1.250 1.280 211,300 +0.05(+4.07%)
Apr 05, 2006 1.300 1.300 1.180 1.230 392,200 -0.08(-6.11%)
Apr 04, 2006 1.240 1.465 1.150 1.310 657,200 +0.00(+0.00%)
Apr 03, 2006 1.420 1.580 1.310 1.310 623,300 -0.13(-9.03%)
Mar 31, 2006 1.470 1.540 1.350 1.440 1,572,200 +0.00(+0.00%)
Mar 30, 2006 1.260 1.480 1.220 1.440 1,502,700 +0.13(+9.92%)
Mar 29, 2006 1.060 1.330 1.060 1.310 1,494,600 +0.25(+23.58%)
Mar 28, 2006 0.9600 1.100 0.9600 1.060 794,800 +0.11(+11.58%)
Mar 27, 2006 0.9400 0.9600 0.9100 0.9500 292,200 +0.01(+1.06%)
Mar 24, 2006 0.9100 0.9600 0.9100 0.9400 422,500 +0.03(+3.30%)
Mar 23, 2006 0.8200 0.9300 0.8200 0.9100 212,800 +0.08(+9.64%)
Mar 22, 2006 0.8400 0.8500 0.8300 0.8300 143,900 -0.01(-1.19%)
Mar 21, 2006 0.9200 0.9200 0.8000 0.8400 276,800 +0.04(+5.00%)
Mar 20, 2006 0.8300 0.8300 0.7000 0.8000 358,800 -0.06(-6.98%)
Mar 17, 2006 0.8500 0.8900 0.8500 0.8600 237,400 -0.03(-3.37%)
Mar 16, 2006 0.9600 0.9600 0.8700 0.8900 345,100 -0.05(-5.32%)
Mar 15, 2006 0.9700 0.9800 0.9000 0.9400 427,000 -0.01(-1.05%)
Mar 14, 2006 0.9200 0.9800 0.8900 0.9500 557,900 +0.05(+5.56%)
Mar 13, 2006 0.9500 0.9500 0.8500 0.9000 436,400 -0.03(-3.23%)
Mar 10, 2006 0.8500 0.9800 0.8500 0.9300 2,585,400 +0.08(+9.44%)
Mar 09, 2006 0.7500 0.8900 0.7500 0.8498 1,374,400 +0.14(+19.69%)
Mar 08, 2006 0.7000 0.7100 0.6600 0.7100 352,700 +0.02(+2.90%)
Mar 07, 2006 0.6600 0.7400 0.6200 0.6900 594,800 +0.05(+7.81%)
Mar 06, 2006 0.6500 0.6900 0.6400 0.6400 97,000 -0.01(-1.54%)
Mar 03, 2006 0.6300 0.6700 0.6200 0.6500 74,300 -0.01(-1.52%)
Mar 02, 2006 0.6200 0.6600 0.6200 0.6600 31,900 +0.03(+4.76%)
Mar 01, 2006 0.6300 0.6800 0.6300 0.6300 49,700 -0.03(-4.55%)
Feb 28, 2006 0.6900 0.6800 0.6100 0.6600 74,400 -0.03(-4.35%)
Feb 27, 2006 0.6100 0.7000 0.6100 0.6900 235,300 +0.06(+9.52%)
Feb 24, 2006 0.6200 0.6500 0.5901 0.6300 102,000 +0.04(+6.78%)
Feb 23, 2006 0.6200 0.6300 0.5900 0.5900 49,000 +0.00(+0.00%)
Feb 22, 2006 0.6200 0.6300 0.5800 0.5900 52,600 -0.03(-4.84%)
Feb 21, 2006 0.5900 0.6300 0.5600 0.6200 188,100 +0.04(+6.90%)
Feb 17, 2006 0.5600 0.6000 0.5500 0.5800 36,900 +0.01(+1.75%)
Feb 16, 2006 0.6000 0.6000 0.5600 0.5700 95,900 -0.03(-5.00%)
Feb 15, 2006 0.5800 0.6000 0.5600 0.6000 17,200 +0.01(+1.69%)
Feb 14, 2006 0.6000 0.6000 0.5800 0.5900 3,300 +0.00(+0.00%)
Feb 13, 2006 0.5800 0.6000 0.5800 0.5900 73,700 +0.01(+1.72%)
Feb 10, 2006 0.5800 0.6000 0.5600 0.5800 43,300 +0.01(+1.75%)
Feb 09, 2006 0.5800 0.5800 0.5600 0.5700 48,900 -0.01(-1.72%)
Feb 08, 2006 0.5500 0.6000 0.5500 0.5800 30,200 +0.05(+9.43%)
Feb 07, 2006 0.6100 0.6100 0.5300 0.5300 143,700 -0.08(-13.11%)
Feb 06, 2006 0.5900 0.6100 0.5900 0.6100 11,400 +0.02(+3.39%)
Feb 03, 2006 0.5900 0.6200 0.5800 0.5900 217,400 +0.00(+0.00%)
Feb 02, 2006 0.5900 0.6100 0.5900 0.5900 78,500 +0.01(+1.72%)
Feb 01, 2006 0.5800 0.6000 0.5600 0.5800 300,800 +0.00(+0.00%)
Jan 31, 2006 0.5500 0.5800 0.5500 0.5800 184,900 +0.03(+5.45%)
Jan 30, 2006 0.5100 0.5500 0.5100 0.5500 148,600 +0.04(+7.84%)
Jan 27, 2006 0.4900 0.5200 0.4900 0.5100 215,200 +0.04(+8.51%)
Jan 26, 2006 0.4999 0.5000 0.4600 0.4700 132,300 -0.02(-4.08%)
Jan 25, 2006 0.4900 0.5000 0.4800 0.4900 22,900 +0.00(+0.00%)
Jan 24, 2006 0.4800 0.4900 0.4800 0.4900 30,800 +0.01(+2.08%)
Jan 23, 2006 0.4900 0.5000 0.4700 0.4800 196,200 -0.01(-2.04%)
Jan 20, 2006 0.5000 0.5100 0.4900 0.4900 87,200 +0.00(+0.00%)
Jan 19, 2006 0.5000 0.5000 0.4900 0.4900 29,200 +0.00(+0.00%)
Jan 18, 2006 0.4900 0.4999 0.4800 0.4900 33,900 -0.02(-3.92%)
Jan 17, 2006 0.5000 0.5100 0.4800 0.5100 12,700 -0.01(-1.92%)
Jan 13, 2006 0.5200 0.5300 0.4900 0.5200 209,400 +0.00(+0.00%)
Jan 12, 2006 0.4800 0.5400 0.4800 0.5200 73,400 +0.03(+6.12%)
Jan 11, 2006 0.5000 0.5000 0.4800 0.4900 27,300 -0.02(-3.92%)
Jan 10, 2006 0.4900 0.5100 0.4900 0.5100 25,300 +0.02(+4.08%)
Jan 09, 2006 0.5000 0.5100 0.4800 0.4900 84,700 -0.01(-2.00%)
Jan 06, 2006 0.4700 0.5000 0.4700 0.5000 64,300 +0.03(+6.38%)
Jan 05, 2006 0.4500 0.4800 0.4500 0.4700 41,300 +0.02(+4.44%)
Jan 04, 2006 0.4600 0.4600 0.4400 0.4500 64,900 -0.03(-6.25%)
Jan 03, 2006 0.4700 0.4800 0.4500 0.4800 66,700 +0.02(+4.35%)
Dec 30, 2005 0.4400 0.4700 0.4400 0.4600 32,200 +0.01(+2.22%)
Dec 29, 2005 0.4500 0.4700 0.4400 0.4500 99,100 +0.00(+0.00%)
Dec 28, 2005 0.4600 0.4800 0.4400 0.4500 41,300 -0.01(-2.17%)
Dec 27, 2005 0.4400 0.4600 0.4400 0.4600 116,700 +0.02(+4.55%)
Dec 23, 2005 0.4400 0.4600 0.4300 0.4400 77,100 +0.00(+0.00%)
Dec 22, 2005 0.4400 0.4500 0.4200 0.4400 271,200 -0.01(-2.22%)
Dec 21, 2005 0.4500 0.4500 0.4200 0.4500 124,000 +0.01(+2.27%)
Dec 20, 2005 0.4400 0.4500 0.4300 0.4400 48,100 -0.01(-2.22%)
Dec 19, 2005 0.4600 0.4600 0.4200 0.4500 134,500 -0.02(-4.26%)
Dec 16, 2005 0.4500 0.5000 0.4400 0.4700 45,000 +0.00(+0.00%)
Dec 15, 2005 0.4700 0.4900 0.4500 0.4700 67,200 +0.00(+0.00%)
Dec 14, 2005 0.4400 0.4700 0.4300 0.4700 88,900 +0.02(+4.44%)
Dec 13, 2005 0.4300 0.4800 0.4300 0.4500 99,300 +0.02(+4.65%)
Dec 12, 2005 0.4300 0.4400 0.4200 0.4300 140,500 -0.01(-2.27%)
Dec 09, 2005 0.4400 0.4600 0.4200 0.4400 117,300 +0.00(+0.00%)
Dec 08, 2005 0.4600 0.4700 0.4300 0.4400 230,300 -0.02(-4.35%)
Dec 07, 2005 0.4700 0.4900 0.4600 0.4600 83,000 -0.01(-2.13%)
Dec 06, 2005 0.5000 0.5000 0.4700 0.4700 106,600 -0.04(-7.84%)
Dec 05, 2005 0.5400 0.5500 0.4800 0.5100 592,200 -0.03(-5.56%)
Dec 02, 2005 0.5400 0.5500 0.5400 0.5400 24,500 -0.01(-1.82%)
Dec 01, 2005 0.5500 0.5600 0.5400 0.5500 68,700 +0.00(+0.00%)
Nov 30, 2005 0.5400 0.5600 0.5300 0.5500 7,100 +0.01(+1.85%)
Nov 29, 2005 0.5300 0.5500 0.5300 0.5400 32,200 +0.01(+1.89%)
Nov 28, 2005 0.5300 0.5600 0.5300 0.5300 17,900 +0.00(+0.00%)
Nov 25, 2005 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Nov 23, 2005 0.5600 0.5600 0.5100 0.5300 31,600 -0.02(-3.64%)
Nov 22, 2005 0.5800 0.5800 0.5500 0.5500 3,200 -0.01(-1.79%)
Nov 21, 2005 0.5100 0.5800 0.5000 0.5600 89,700 +0.05(+9.80%)
Nov 18, 2005 0.5100 0.5500 0.5100 0.5100 135,000 +0.00(+0.00%)
Nov 17, 2005 0.5100 0.5210 0.5000 0.5100 28,300 -0.01(-1.92%)
Nov 16, 2005 0.5100 0.5300 0.5100 0.5200 8,400 +0.01(+1.96%)
Nov 15, 2005 0.5200 0.5400 0.4800 0.5100 128,000 -0.02(-3.77%)
Nov 14, 2005 0.5400 0.5400 0.5100 0.5300 14,900 -0.01(-1.85%)
Nov 11, 2005 0.5200 0.5500 0.5200 0.5400 24,600 -0.01(-1.82%)
Nov 10, 2005 0.5300 0.5500 0.5100 0.5500 125,600 +0.01(+1.85%)
Nov 09, 2005 0.5600 0.5800 0.5200 0.5400 93,100 -0.04(-6.90%)
Nov 08, 2005 0.6000 0.6000 0.5700 0.5800 57,000 -0.02(-3.33%)
Nov 07, 2005 0.5900 0.6000 0.5700 0.6000 63,400 +0.01(+1.69%)
Nov 04, 2005 0.5900 0.5900 0.5700 0.5900 41,400 +0.01(+1.72%)
Nov 03, 2005 0.5700 0.5900 0.5700 0.5800 84,800 +0.01(+1.75%)
Nov 02, 2005 0.5700 0.6200 0.5600 0.5700 327,800 +0.00(+0.00%)
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.