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, 2007 1.880 1.930 1.840 1.920 289,300 +0.04(+2.13%)
Oct 30, 2007 1.910 1.930 1.840 1.880 341,000 -0.05(-2.59%)
Oct 29, 2007 1.930 1.940 1.860 1.930 146,400 +0.00(+0.00%)
Oct 26, 2007 1.950 1.950 1.870 1.930 219,900 -0.05(-2.53%)
Oct 25, 2007 1.920 1.980 1.860 1.980 352,200 +0.08(+4.21%)
Oct 24, 2007 1.970 1.970 1.830 1.900 260,900 -0.08(-4.04%)
Oct 23, 2007 2.000 2.010 1.900 1.980 242,900 +0.00(+0.00%)
Oct 22, 2007 1.890 1.990 1.890 1.980 280,700 +0.07(+3.66%)
Oct 19, 2007 2.010 2.100 1.890 1.910 580,500 -0.27(-12.39%)
Oct 18, 2007 1.940 2.180 1.910 2.180 255,400 +0.23(+11.79%)
Oct 17, 2007 2.030 2.030 1.870 1.950 293,500 -0.11(-5.34%)
Oct 16, 2007 1.960 2.060 1.910 2.060 146,000 +0.08(+4.04%)
Oct 15, 2007 2.100 2.100 1.950 1.980 294,200 -0.07(-3.41%)
Oct 12, 2007 2.050 2.100 2.030 2.050 253,200 +0.01(+0.49%)
Oct 11, 2007 2.020 2.090 1.940 2.040 366,800 +0.02(+0.99%)
Oct 10, 2007 2.070 2.080 2.010 2.020 190,400 -0.05(-2.42%)
Oct 09, 2007 2.100 2.130 1.980 2.070 243,500 -0.02(-0.96%)
Oct 08, 2007 2.150 2.150 2.050 2.090 149,400 -0.08(-3.69%)
Oct 05, 2007 2.060 2.200 2.040 2.170 376,800 +0.12(+5.85%)
Oct 04, 2007 2.070 2.070 2.000 2.050 132,000 -0.02(-0.97%)
Oct 03, 2007 2.070 2.090 2.026 2.070 111,800 -0.02(-0.96%)
Oct 02, 2007 2.050 2.100 2.000 2.090 172,300 +0.04(+1.95%)
Oct 01, 2007 2.000 2.050 1.950 2.050 215,044 +0.09(+4.59%)
Sep 28, 2007 2.030 2.030 1.950 1.960 269,300 -0.08(-3.92%)
Sep 27, 2007 2.000 2.050 1.950 2.040 163,200 +0.04(+2.00%)
Sep 26, 2007 2.060 2.060 1.960 2.000 174,400 -0.06(-2.91%)
Sep 25, 2007 2.000 2.060 1.920 2.060 289,900 +0.04(+1.98%)
Sep 24, 2007 2.090 2.100 1.990 2.020 309,300 -0.07(-3.35%)
Sep 21, 2007 2.240 2.240 2.050 2.090 374,600 -0.03(-1.42%)
Sep 20, 2007 2.080 2.150 2.000 2.120 393,600 +0.04(+1.92%)
Sep 19, 2007 1.930 2.080 1.920 2.080 599,400 +0.19(+10.05%)
Sep 18, 2007 1.780 1.900 1.720 1.890 465,600 +0.11(+6.18%)
Sep 17, 2007 1.870 1.870 1.770 1.780 235,900 -0.10(-5.32%)
Sep 14, 2007 1.840 1.900 1.820 1.880 213,400 +0.02(+1.08%)
Sep 13, 2007 1.900 1.900 1.800 1.860 183,000 -0.03(-1.59%)
Sep 12, 2007 1.890 1.910 1.810 1.890 277,600 +0.02(+1.07%)
Sep 11, 2007 1.820 1.900 1.760 1.870 230,700 +0.07(+3.89%)
Sep 10, 2007 1.790 1.850 1.720 1.800 350,300 +0.03(+1.69%)
Sep 07, 2007 1.900 1.900 1.750 1.770 654,400 -0.17(-8.76%)
Sep 06, 2007 1.960 2.050 1.920 1.940 382,200 -0.01(-0.51%)
Sep 05, 2007 2.030 2.120 1.950 1.950 267,000 -0.09(-4.41%)
Sep 04, 2007 2.140 2.150 2.040 2.040 295,400 -0.07(-3.32%)
Aug 31, 2007 2.090 2.170 2.030 2.110 264,500 +0.05(+2.43%)
Aug 30, 2007 2.080 2.100 2.060 2.060 177,900 -0.05(-2.37%)
Aug 29, 2007 2.020 2.190 2.020 2.110 212,600 +0.10(+4.98%)
Aug 28, 2007 2.150 2.150 2.000 2.010 321,100 -0.15(-6.94%)
Aug 27, 2007 2.220 2.250 2.150 2.160 136,000 -0.06(-2.70%)
Aug 24, 2007 2.210 2.280 2.180 2.220 244,700 +0.02(+0.91%)
Aug 23, 2007 2.320 2.320 2.150 2.200 344,500 -0.10(-4.35%)
Aug 22, 2007 2.350 2.370 2.250 2.300 373,900 -0.04(-1.71%)
Aug 21, 2007 2.330 2.390 2.270 2.340 224,300 +0.01(+0.43%)
Aug 20, 2007 2.210 2.340 2.200 2.330 277,400 +0.02(+0.87%)
Aug 17, 2007 2.340 2.340 2.190 2.310 533,400 +0.07(+3.12%)
Aug 16, 2007 2.290 2.290 2.010 2.240 714,200 -0.06(-2.61%)
Aug 15, 2007 2.250 2.370 2.150 2.300 531,800 +0.11(+5.02%)
Aug 14, 2007 2.290 2.300 2.150 2.190 660,100 -0.14(-6.01%)
Aug 13, 2007 2.250 2.350 2.100 2.330 2,350,700 +0.18(+8.37%)
Aug 10, 2007 2.170 2.250 1.960 2.150 928,000 -0.15(-6.52%)
Aug 09, 2007 2.180 2.300 2.000 2.300 557,800 +0.02(+0.88%)
Aug 08, 2007 2.100 2.290 2.090 2.280 923,600 +0.23(+11.22%)
Aug 07, 2007 1.850 2.050 1.850 2.050 605,100 +0.20(+10.81%)
Aug 06, 2007 1.650 1.880 1.510 1.850 594,000 +0.15(+8.82%)
Aug 03, 2007 1.730 1.760 1.670 1.700 251,100 -0.03(-1.73%)
Aug 02, 2007 1.540 1.740 1.500 1.730 339,600 +0.09(+5.49%)
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.