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 29, 2010 1.110 1.200 1.110 1.160 196,991 +0.04(+3.57%)
Oct 28, 2010 1.200 1.200 1.120 1.120 142,927 -0.07(-5.88%)
Oct 27, 2010 1.120 1.200 1.120 1.190 184,820 +0.01(+0.85%)
Oct 25, 2010 1.180 1.190 1.160 1.180 63,780 +0.02(+1.72%)
Oct 22, 2010 1.200 1.210 1.140 1.160 189,885 -0.04(-3.33%)
Oct 21, 2010 1.220 1.220 1.180 1.200 121,551 -0.02(-1.64%)
Oct 20, 2010 1.230 1.230 1.180 1.220 231,262 +0.01(+0.83%)
Oct 19, 2010 1.270 1.290 1.180 1.210 341,353 -0.06(-4.72%)
Oct 18, 2010 1.260 1.290 1.230 1.270 272,450 +0.01(+0.79%)
Oct 15, 2010 1.270 1.290 1.190 1.260 607,459 -0.03(-2.33%)
Oct 14, 2010 1.240 1.300 1.160 1.290 696,183 +0.09(+7.50%)
Oct 13, 2010 1.130 1.220 1.120 1.200 372,135 +0.07(+6.19%)
Oct 12, 2010 1.120 1.150 1.080 1.130 212,265 +0.00(+0.00%)
Oct 11, 2010 1.110 1.130 1.110 1.130 34,996 +0.01(+0.89%)
Oct 08, 2010 1.120 1.140 1.100 1.120 165,352 -0.02(-1.75%)
Oct 07, 2010 1.100 1.140 1.090 1.140 1,805 +0.05(+4.59%)
Oct 06, 2010 1.140 1.160 1.090 1.090 228,857 -0.06(-5.22%)
Oct 05, 2010 1.120 1.160 1.090 1.150 680,331 +0.05(+4.55%)
Oct 04, 2010 1.080 1.140 1.070 1.100 386,425 +0.03(+2.80%)
Oct 01, 2010 1.070 1.070 1.000 1.070 79,181 +0.04(+3.88%)
Sep 30, 2010 1.120 1.146 1.020 1.030 206,131 -0.07(-6.36%)
Sep 29, 2010 1.080 1.110 1.050 1.100 64,655 +0.01(+0.92%)
Sep 28, 2010 1.090 1.100 1.040 1.090 18,356 +0.01(+0.93%)
Sep 27, 2010 1.110 1.130 1.060 1.080 45,533 -0.03(-2.70%)
Sep 24, 2010 1.060 1.130 1.050 1.110 246,507 +0.07(+6.73%)
Sep 23, 2010 1.000 1.060 1.000 1.040 3,530 +0.03(+2.97%)
Sep 22, 2010 1.010 1.040 1.000 1.010 102,139 +0.00(+0.00%)
Sep 21, 2010 1.080 1.090 1.010 1.010 137,240 -0.08(-7.34%)
Sep 20, 2010 0.9825 1.100 0.9800 1.090 245,824 +0.11(+10.66%)
Sep 17, 2010 0.9850 1.060 0.9850 0.9850 336,753 -0.08(-7.08%)
Sep 15, 2010 1.010 1.070 0.9701 1.060 139,419 +0.07(+7.07%)
Sep 14, 2010 1.090 1.090 0.9800 0.9900 178,373 -0.09(-8.33%)
Sep 13, 2010 0.9367 1.080 0.9200 1.080 302,805 +0.17(+18.68%)
Sep 10, 2010 0.9337 0.9600 0.8913 0.9100 127,004 -0.02(-2.15%)
Sep 09, 2010 0.9200 0.9582 0.9200 0.9300 130,766 +0.01(+1.09%)
Sep 08, 2010 0.8620 0.9500 0.8620 0.9200 142,216 +0.06(+7.35%)
Sep 07, 2010 0.9448 0.9477 0.8550 0.8570 2,872 -0.09(-9.79%)
Sep 03, 2010 0.9000 0.9601 0.9000 0.9500 97,247 +0.00(+0.01%)
Sep 02, 2010 0.9798 0.9798 0.9200 0.9499 1,429 -0.02(-2.47%)
Sep 01, 2010 0.8400 0.9804 0.8400 0.9740 244,768 +0.12(+14.57%)
Aug 31, 2010 0.8599 0.8800 0.8000 0.8501 500 -0.01(-1.46%)
Aug 30, 2010 0.9500 0.9500 0.8600 0.8627 236,110 -0.10(-10.13%)
Aug 27, 2010 0.9599 0.9800 0.9400 0.9599 176,690 +0.01(+1.46%)
Aug 26, 2010 0.9900 1.000 0.9400 0.9461 160,801 -0.05(-5.39%)
Aug 25, 2010 0.8576 1.020 0.8300 1.000 1,993 +0.14(+16.04%)
Aug 24, 2010 0.9000 0.9100 0.8100 0.8618 8,094 -0.04(-4.77%)
Aug 23, 2010 0.9900 1.000 0.9000 0.9050 522,766 -0.10(-10.40%)
Aug 20, 2010 1.030 1.030 0.9999 1.010 331,456 -0.02(-1.94%)
Aug 19, 2010 1.090 1.110 1.000 1.030 6,957 -0.08(-7.21%)
Aug 18, 2010 1.120 1.120 1.070 1.110 30,884 -0.02(-1.77%)
Aug 17, 2010 1.100 1.130 1.070 1.130 4,804 +0.04(+3.67%)
Aug 16, 2010 1.080 1.109 1.020 1.090 358,408 +0.01(+0.93%)
Aug 13, 2010 1.080 1.120 1.070 1.080 240,108 -0.02(-1.82%)
Aug 12, 2010 1.090 1.150 1.090 1.100 258,085 +0.00(+0.00%)
Aug 11, 2010 1.180 1.190 1.080 1.100 8,720 -0.08(-6.78%)
Aug 10, 2010 1.210 1.240 1.170 1.180 142,654 -0.03(-2.48%)
Aug 09, 2010 1.200 1.240 1.200 1.210 105,622 -0.03(-2.42%)
Aug 06, 2010 1.240 1.250 1.190 1.240 104,077 +0.02(+1.64%)
Aug 05, 2010 1.250 1.270 1.210 1.220 51,033 -0.05(-3.94%)
Aug 04, 2010 1.250 1.290 1.250 1.270 78,028 +0.03(+2.42%)
Aug 03, 2010 1.330 1.330 1.240 1.240 119,196 -0.08(-6.06%)
Aug 02, 2010 1.290 1.320 1.280 1.320 221,844 +0.05(+3.94%)
Jul 30, 2010 1.270 1.270 1.200 1.270 264,652 +0.03(+2.42%)
Jul 29, 2010 1.310 1.320 1.240 1.240 187,478 -0.07(-5.34%)
Jul 28, 2010 1.310 1.350 1.270 1.310 3,231 -0.03(-2.24%)
Jul 27, 2010 1.350 1.350 1.300 1.340 130,513 +0.00(+0.00%)
Jul 26, 2010 1.320 1.350 1.280 1.340 243,287 +0.03(+2.29%)
Jul 23, 2010 1.260 1.320 1.220 1.310 418,345 +0.05(+3.97%)
Jul 22, 2010 1.200 1.270 1.200 1.260 181,527 +0.04(+3.28%)
Jul 21, 2010 1.260 1.290 1.210 1.220 280,030 -0.03(-2.40%)
Jul 20, 2010 1.190 1.250 1.180 1.250 330,948 +0.08(+6.84%)
Jul 19, 2010 1.130 1.190 1.060 1.170 223,997 +0.04(+3.54%)
Jul 16, 2010 1.130 1.190 1.110 1.130 378,995 -0.07(-5.83%)
Jul 15, 2010 1.250 1.260 1.160 1.200 293,406 -0.05(-4.00%)
Jul 14, 2010 1.340 1.340 1.250 1.250 259,149 -0.07(-5.30%)
Jul 13, 2010 1.320 1.320 1.180 1.320 7,900 +0.14(+11.39%)
Jul 12, 2010 1.220 1.250 1.170 1.185 169,606 -0.04(-3.66%)
Jul 09, 2010 1.230 1.250 1.180 1.230 238,410 -0.01(-0.81%)
Jul 08, 2010 1.240 1.360 1.230 1.240 2,401 -0.04(-3.13%)
Jul 07, 2010 1.210 1.290 1.200 1.280 392,507 +0.07(+5.79%)
Jul 06, 2010 1.210 1.270 1.190 1.210 4,040 +0.01(+0.83%)
Jul 02, 2010 1.200 1.240 1.160 1.200 204,285 +0.00(+0.00%)
Jul 01, 2010 1.250 1.290 1.170 1.200 390,051 -0.05(-4.00%)
Jun 30, 2010 1.250 1.340 1.250 1.250 6,338 -0.03(-2.34%)
Jun 29, 2010 1.420 1.440 1.260 1.280 743,123 -0.35(-21.47%)
Jun 25, 2010 1.630 1.740 1.460 1.630 9,106,302 +0.00(+0.00%)
Jun 24, 2010 1.450 1.630 1.420 1.630 1,048,101 +0.18(+12.41%)
Jun 23, 2010 1.420 1.470 1.400 1.450 406,593 +0.03(+2.11%)
Jun 22, 2010 1.460 1.520 1.420 1.420 273,702 -0.08(-5.33%)
Jun 21, 2010 1.640 1.640 1.400 1.500 255,849 -0.11(-6.83%)
Jun 18, 2010 1.610 1.610 1.560 1.610 297,329 +0.03(+1.90%)
Jun 17, 2010 1.600 1.600 1.460 1.580 215,019 +0.00(+0.00%)
Jun 16, 2010 1.530 1.600 1.520 1.580 723,509 +0.05(+3.27%)
Jun 15, 2010 1.460 1.530 1.420 1.530 424,296 +0.08(+5.52%)
Jun 14, 2010 1.390 1.490 1.370 1.450 321,586 +0.10(+7.41%)
Jun 11, 2010 1.270 1.360 1.270 1.350 104,200 +0.01(+0.75%)
Jun 10, 2010 1.250 1.340 1.230 1.340 195,069 +0.12(+9.85%)
Jun 09, 2010 1.270 1.340 1.190 1.220 282,363 -0.09(-6.88%)
Jun 08, 2010 1.350 1.380 1.270 1.310 139,561 -0.07(-5.07%)
Jun 07, 2010 1.410 1.430 1.330 1.380 191,513 -0.05(-3.50%)
Jun 04, 2010 1.430 1.480 1.400 1.430 237,008 -0.05(-3.38%)
Jun 03, 2010 1.470 1.500 1.450 1.480 157,115 +0.01(+0.68%)
Jun 02, 2010 1.420 1.470 1.340 1.470 296,533 -0.01(-0.68%)
Jun 01, 2010 1.430 1.480 1.400 1.480 197,247 +0.01(+0.68%)
May 28, 2010 1.470 1.500 1.400 1.470 302,646 +0.04(+2.80%)
May 27, 2010 1.360 1.440 1.320 1.430 418,225 +0.09(+6.72%)
May 26, 2010 1.230 1.340 1.230 1.340 220,218 +0.13(+10.74%)
May 25, 2010 1.210 1.250 1.185 1.210 215,030 -0.06(-4.72%)
May 24, 2010 1.220 1.350 1.220 1.270 171,228 -0.03(-2.31%)
May 21, 2010 1.260 1.330 1.200 1.300 204,938 +0.02(+1.56%)
May 20, 2010 1.213 1.280 1.200 1.280 212,185 -0.01(-0.78%)
May 19, 2010 1.310 1.330 1.220 1.290 256,515 -0.04(-3.01%)
May 18, 2010 1.400 1.420 1.310 1.330 246,708 -0.06(-4.32%)
May 17, 2010 1.470 1.490 1.360 1.390 242,181 -0.10(-6.71%)
May 14, 2010 1.490 1.540 1.400 1.490 228,508 -0.06(-3.87%)
May 13, 2010 1.500 1.550 1.490 1.550 316,644 +0.05(+3.33%)
May 12, 2010 1.460 1.510 1.420 1.500 282,398 +0.05(+3.45%)
May 11, 2010 1.450 1.470 1.410 1.450 391,285 +0.16(+12.40%)
May 10, 2010 1.250 1.330 1.240 1.290 339,362 +0.08(+6.61%)
May 07, 2010 1.310 1.400 1.150 1.210 550,087 -0.14(-10.37%)
May 06, 2010 1.600 1.600 1.340 1.350 316,129 -0.14(-9.40%)
May 05, 2010 1.570 1.580 1.490 1.490 230,438 -0.03(-1.97%)
May 04, 2010 1.550 1.580 1.520 1.520 231,642 -0.06(-3.80%)
May 03, 2010 1.480 1.580 1.420 1.580 457,628 +0.11(+7.48%)
Apr 30, 2010 1.550 1.580 1.450 1.470 291,081 -0.12(-7.55%)
Apr 29, 2010 1.380 1.650 1.370 1.590 945,695 +0.22(+16.06%)
Apr 28, 2010 1.440 1.440 1.330 1.370 148,843 -0.05(-3.52%)
Apr 27, 2010 1.410 1.470 1.350 1.420 297,985 -0.06(-4.05%)
Apr 26, 2010 1.350 1.490 1.330 1.480 426,178 +0.14(+10.45%)
Apr 23, 2010 1.320 1.350 1.310 1.340 183,746 +0.02(+1.52%)
Apr 22, 2010 1.300 1.330 1.280 1.320 152,491 +0.04(+3.13%)
Apr 21, 2010 1.330 1.340 1.260 1.280 256,423 -0.05(-3.76%)
Apr 20, 2010 1.360 1.390 1.300 1.330 600 -0.02(-1.48%)
Apr 19, 2010 1.440 1.440 1.331 1.350 441,903 -0.12(-8.16%)
Apr 16, 2010 1.420 1.470 1.310 1.470 386,635 +0.01(+0.68%)
Apr 15, 2010 1.450 1.490 1.350 1.460 371,392 -0.01(-0.68%)
Apr 14, 2010 1.290 1.500 1.290 1.470 628,515 +0.17(+13.08%)
Apr 13, 2010 1.320 1.350 1.260 1.300 348,922 +0.00(+0.00%)
Apr 12, 2010 1.300 1.450 1.180 1.300 879,216 +0.03(+2.36%)
Apr 09, 2010 1.130 1.300 1.130 1.270 639,308 +0.12(+10.43%)
Apr 08, 2010 1.090 1.150 1.050 1.150 297,923 +0.07(+6.48%)
Apr 07, 2010 0.9900 1.100 0.9900 1.080 374,110 +0.06(+6.23%)
Apr 06, 2010 0.9700 1.020 0.9600 1.017 220,033 +0.03(+3.37%)
Apr 05, 2010 0.9600 1.010 0.9415 0.9836 243,963 +0.02(+2.52%)
Apr 01, 2010 0.9200 0.9594 0.9594 0.9594 387,000 +0.02(+2.06%)
Mar 31, 2010 1.150 1.150 0.9100 0.9400 290,382 -0.05(-5.05%)
Mar 30, 2010 1.000 1.010 0.9900 0.9900 82,919 -0.01(-1.00%)
Mar 29, 2010 0.9500 1.010 0.9500 1.000 86,532 +0.03(+2.56%)
Mar 26, 2010 1.010 1.010 0.9750 0.9750 138,677 -0.03(-2.50%)
Mar 25, 2010 0.9900 1.020 0.9800 1.000 234,075 +0.01(+1.01%)
Mar 24, 2010 0.9600 0.9990 0.9600 0.9900 220,898 +0.02(+2.06%)
Mar 23, 2010 0.9900 1.000 0.9000 0.9700 243,244 -0.01(-1.02%)
Mar 22, 2010 1.010 1.020 0.9800 0.9800 106,611 -0.06(-5.77%)
Mar 19, 2010 1.000 1.040 0.9900 1.040 171,894 +0.04(+4.00%)
Mar 18, 2010 1.030 1.030 1.000 1.000 129,472 -0.02(-1.96%)
Mar 17, 2010 1.060 1.060 1.000 1.020 101,285 +0.00(+0.01%)
Mar 16, 2010 0.9900 1.060 0.9801 1.020 152,932 +0.02(+2.12%)
Mar 15, 2010 1.000 1.010 0.9900 0.9987 170,421 -0.05(-4.89%)
Mar 12, 2010 1.050 1.070 1.020 1.050 123,300 +0.01(+0.96%)
Mar 11, 2010 1.030 1.090 1.030 1.040 194,472 -0.01(-0.95%)
Mar 10, 2010 1.090 1.110 1.010 1.050 334,063 -0.06(-5.40%)
Mar 09, 2010 1.130 1.130 1.090 1.110 113,358 -0.03(-2.60%)
Mar 08, 2010 1.130 1.140 1.110 1.139 171,705 -0.00(-0.04%)
Mar 05, 2010 1.120 1.140 1.110 1.140 192,119 +0.02(+1.78%)
Mar 04, 2010 1.070 1.140 1.060 1.120 287,300 +0.05(+4.67%)
Mar 03, 2010 1.080 1.100 1.050 1.070 162,497 -0.02(-1.83%)
Mar 02, 2010 1.080 1.100 1.040 1.090 257,252 +0.00(+0.00%)
Mar 01, 2010 1.060 1.090 1.030 1.090 147,872 +0.02(+1.87%)
Feb 26, 2010 1.090 1.090 1.020 1.070 229,790 +0.05(+4.90%)
Feb 25, 2010 1.050 1.050 0.9600 1.020 268,904 -0.04(-3.77%)
Feb 24, 2010 1.130 1.140 1.050 1.060 407,251 -0.08(-7.02%)
Feb 23, 2010 1.190 1.190 1.100 1.140 849,443 -0.05(-4.19%)
Feb 22, 2010 1.050 1.240 1.030 1.190 1,122,776 +0.16(+15.52%)
Feb 19, 2010 1.040 1.040 0.9938 1.030 184,563 +0.00(+0.00%)
Feb 18, 2010 1.010 1.040 1.010 1.030 239,706 +0.01(+0.98%)
Feb 17, 2010 0.9700 1.040 0.9699 1.020 423,819 +0.07(+7.37%)
Feb 16, 2010 0.9700 0.9800 0.9100 0.9500 241,482 -0.01(-1.04%)
Feb 12, 2010 0.9400 0.9600 0.9600 0.9600 231,900 +0.03(+3.23%)
Feb 11, 2010 0.9300 0.9400 0.9200 0.9300 84,822 +0.00(+0.00%)
Feb 10, 2010 0.9400 0.9400 0.9100 0.9300 118,083 -0.01(-1.06%)
Feb 09, 2010 0.9100 0.9700 0.9100 0.9400 209,371 +0.03(+3.30%)
Feb 08, 2010 0.9000 0.9501 0.8900 0.9100 209,412 +0.03(+3.41%)
Feb 05, 2010 0.8600 0.9301 0.8600 0.8800 194,930 -0.00(-0.01%)
Feb 04, 2010 0.9000 0.9100 0.8500 0.8801 261,833 -0.01(-1.11%)
Feb 03, 2010 0.9700 0.9700 0.8900 0.8900 413,181 -0.08(-8.26%)
Feb 02, 2010 1.050 1.050 0.9400 0.9701 747,637 -0.05(-4.89%)
Feb 01, 2010 0.8800 1.080 0.8600 1.020 2,727,531 +0.17(+20.01%)
Jan 29, 2010 0.7500 0.8500 0.7500 0.8499 776,749 +0.07(+8.96%)
Jan 28, 2010 0.7301 0.7800 0.7200 0.7800 219,973 +0.04(+5.41%)
Jan 27, 2010 0.7400 0.7500 0.7275 0.7400 56,870 +0.00(+0.00%)
Jan 26, 2010 0.7300 0.7400 0.7200 0.7400 79,143 +0.02(+2.78%)
Jan 25, 2010 0.7300 0.7400 0.7092 0.7200 126,012 +0.00(+0.35%)
Jan 22, 2010 0.7100 0.7300 0.7051 0.7175 124,858 +0.01(+1.06%)
Jan 21, 2010 0.7200 0.7500 0.7100 0.7100 186,096 -0.04(-5.32%)
Jan 20, 2010 0.7100 0.7500 0.7020 0.7499 296,248 +0.03(+4.15%)
Jan 19, 2010 0.7100 0.7200 0.7010 0.7200 158,403 +0.01(+1.41%)
Jan 15, 2010 0.7100 0.7100 0.7100 0.7100 252,600 -0.01(-1.39%)
Jan 14, 2010 0.6700 0.7400 0.6601 0.7200 381,627 +0.05(+7.46%)
Jan 13, 2010 0.6300 0.6740 0.6220 0.6700 476,177 +0.05(+8.77%)
Jan 12, 2010 0.6300 0.6300 0.6160 0.6160 123,770 -0.00(-0.02%)
Jan 11, 2010 0.6400 0.6400 0.6150 0.6161 227,540 -0.01(-2.21%)
Jan 08, 2010 0.6100 0.6400 0.6100 0.6300 103,797 +0.00(+0.00%)
Jan 07, 2010 0.6200 0.6400 0.6200 0.6300 143,237 -0.01(-0.79%)
Jan 06, 2010 0.6300 0.6500 0.6040 0.6350 387,446 -0.01(-0.78%)
Jan 05, 2010 0.6400 0.6500 0.6300 0.6400 96,331 +0.00(+0.00%)
Jan 04, 2010 0.6400 0.6500 0.6300 0.6400 160,993 +0.00(+0.00%)
Dec 31, 2009 0.6400 0.6400 0.6400 0.6400 249,500 +0.00(+0.41%)
Dec 30, 2009 0.6000 0.6400 0.6000 0.6374 154,785 +0.03(+4.49%)
Dec 29, 2009 0.6200 0.6400 0.6100 0.6100 170,660 -0.01(-1.61%)
Dec 28, 2009 0.6500 0.6600 0.6140 0.6200 170,303 -0.01(-1.59%)
Dec 24, 2009 0.6500 0.6700 0.6300 0.6300 113,818 -0.01(-1.56%)
Dec 23, 2009 0.6200 0.6500 0.6100 0.6400 154,041 +0.02(+3.23%)
Dec 22, 2009 0.6100 0.6290 0.6000 0.6200 175,920 -0.01(-1.74%)
Dec 21, 2009 0.6100 0.6500 0.5950 0.6310 136,205 +0.00(+0.16%)
Dec 18, 2009 0.6300 0.6300 0.6010 0.6300 103,732 +0.00(+0.32%)
Dec 17, 2009 0.6200 0.6300 0.6117 0.6280 26,291 -0.00(-0.32%)
Dec 16, 2009 0.5710 0.6388 0.5710 0.6300 136,151 +0.01(+1.79%)
Dec 15, 2009 0.6499 0.6600 0.6050 0.6189 219,712 -0.02(-3.30%)
Dec 14, 2009 0.6583 0.6600 0.6300 0.6400 424,049 -0.05(-7.25%)
Dec 11, 2009 0.6400 0.7000 0.6400 0.6900 261,045 +0.04(+6.15%)
Dec 10, 2009 0.6500 0.6500 0.6185 0.6500 408,768 +0.04(+6.56%)
Dec 09, 2009 0.6100 0.6200 0.5900 0.6100 930,910 +0.01(+1.67%)
Dec 08, 2009 0.6000 0.6200 0.6000 0.6000 126,494 -0.01(-1.96%)
Dec 07, 2009 0.6100 0.6200 0.6100 0.6120 23,984 -0.00(-0.02%)
Dec 04, 2009 0.6328 0.6400 0.6120 0.6121 76,825 -0.01(-1.27%)
Dec 03, 2009 0.6200 0.6200 0.6150 0.6200 160,076 +0.00(+0.00%)
Dec 02, 2009 0.6400 0.6400 0.6138 0.6200 97,177 -0.02(-3.13%)
Dec 01, 2009 0.6300 0.6555 0.6300 0.6400 126,928 +0.01(+1.59%)
Nov 30, 2009 0.6100 0.6350 0.6100 0.6300 49,972 +0.01(+1.61%)
Nov 27, 2009 0.6200 0.6300 0.6168 0.6200 72,149 -0.01(-1.59%)
Nov 25, 2009 0.6200 0.6600 0.6200 0.6300 128,170 -0.01(-0.79%)
Nov 24, 2009 0.6400 0.6400 0.6100 0.6350 122,803 +0.03(+4.10%)
Nov 23, 2009 0.6360 0.6399 0.6000 0.6100 138,975 -0.02(-3.17%)
Nov 20, 2009 0.6400 0.6500 0.6300 0.6300 28,074 -0.00(-0.32%)
Nov 19, 2009 0.6500 0.6500 0.6300 0.6320 24,791 -0.02(-2.75%)
Nov 18, 2009 0.6100 0.6700 0.6100 0.6499 32,458 -0.00(-0.02%)
Nov 17, 2009 0.6800 0.6800 0.6300 0.6500 80,126 -0.03(-4.41%)
Nov 16, 2009 0.6500 0.6900 0.6401 0.6800 132,604 +0.03(+4.62%)
Nov 13, 2009 0.6320 0.6600 0.6299 0.6500 97,446 +0.02(+2.85%)
Nov 12, 2009 0.6400 0.6500 0.6100 0.6320 252,356 -0.04(-5.67%)
Nov 11, 2009 0.6600 0.6800 0.6600 0.6700 94,708 +0.02(+3.38%)
Nov 10, 2009 0.6600 0.6700 0.6421 0.6481 89,312 -0.01(-1.80%)
Nov 09, 2009 0.6600 0.6700 0.6500 0.6600 145,157 +0.00(+0.00%)
Nov 06, 2009 0.6700 0.6700 0.6510 0.6600 52,576 +0.00(+0.00%)
Nov 05, 2009 0.6800 0.6900 0.6600 0.6600 167,172 -0.02(-2.93%)
Nov 04, 2009 0.7000 0.7000 0.6701 0.6799 49,888 +0.01(+1.48%)
Nov 03, 2009 0.6700 0.6800 0.6500 0.6700 77,371 -0.01(-1.37%)
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.