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 (%)
Nov 28, 2003 0.4400 0.4400 0.4100 0.4100 9,700 +0.00(+0.00%)
Nov 26, 2003 0.3600 0.4100 0.3600 0.4100 123,400 +0.04(+10.81%)
Nov 25, 2003 0.3800 0.3800 0.3700 0.3700 31,500 -0.02(-5.13%)
Nov 24, 2003 0.4000 0.4000 0.3700 0.3900 106,600 -0.01(-2.50%)
Nov 21, 2003 0.4100 0.4000 0.4000 0.4000 14,500 -0.01(-2.44%)
Nov 20, 2003 0.4100 0.4100 0.4100 0.4100 16,300 -0.02(-4.65%)
Nov 19, 2003 0.4100 0.4300 0.4100 0.4300 16,300 +0.00(+0.00%)
Nov 18, 2003 0.4300 0.4300 0.4300 0.4300 5,300 +0.01(+2.38%)
Nov 17, 2003 0.4100 0.4300 0.4100 0.4200 232,600 -0.08(-16.00%)
Nov 14, 2003 0.4800 0.5000 0.4700 0.5000 108,700 +0.03(+6.38%)
Nov 13, 2003 0.4600 0.4700 0.4600 0.4700 24,600 +0.01(+2.17%)
Nov 12, 2003 0.4800 0.4800 0.4600 0.4600 29,600 -0.03(-6.12%)
Nov 11, 2003 0.5000 0.4900 0.4800 0.4900 62,300 -0.01(-2.00%)
Nov 10, 2003 0.4800 0.5000 0.4700 0.5000 57,200 +0.02(+4.17%)
Nov 07, 2003 0.4700 0.5000 0.4600 0.4800 54,500 +0.01(+2.13%)
Nov 06, 2003 0.4900 0.4900 0.4500 0.4700 118,600 +0.02(+4.44%)
Nov 05, 2003 0.4400 0.4800 0.4500 0.4500 131,500 -0.03(-6.25%)
Nov 04, 2003 0.4400 0.4800 0.4300 0.4800 185,495 +0.08(+20.00%)
Nov 03, 2003 0.3900 0.4100 0.3900 0.4000 137,968 -0.01(-2.44%)
Oct 31, 2003 0.4300 0.4300 0.4100 0.4100 48,400 -0.05(-10.87%)
Oct 30, 2003 0.4100 0.4700 0.4100 0.4600 192,700 +0.05(+12.20%)
Oct 29, 2003 0.4200 0.4200 0.3700 0.4100 359,900 -0.01(-2.38%)
Oct 28, 2003 0.4500 0.4500 0.4500 0.4200 251,000 -0.04(-8.70%)
Oct 27, 2003 0.5000 0.5500 0.4300 0.4600 1,016,300 -0.08(-14.81%)
Oct 24, 2003 0.5600 0.5600 0.5300 0.5400 49,900 -0.02(-3.57%)
Oct 23, 2003 0.5300 0.5600 0.5300 0.5600 44,600 +0.04(+7.69%)
Oct 22, 2003 0.5800 0.5800 0.5200 0.5200 107,800 -0.02(-3.70%)
Oct 21, 2003 0.5800 0.5800 0.5300 0.5400 125,700 -0.03(-5.26%)
Oct 20, 2003 0.5600 0.6300 0.5600 0.5700 185,300 +0.03(+5.56%)
Oct 17, 2003 0.5700 0.5700 0.5200 0.5400 76,800 -0.03(-5.26%)
Oct 16, 2003 0.5900 0.5900 0.5800 0.5700 142,600 +0.02(+3.64%)
Oct 15, 2003 0.5600 0.5800 0.5100 0.5500 491,600 -0.05(-8.33%)
Oct 14, 2003 0.6700 0.6800 0.6000 0.6000 861,500 -0.07(-10.45%)
Oct 13, 2003 0.4200 0.6600 0.4400 0.6700 2,006,000 +0.32(+91.43%)
Oct 09, 2003 0.3600 0.3600 0.3500 0.3500 29,100 +0.00(+0.00%)
Oct 08, 2003 0.3200 0.3800 0.3500 0.3500 61,100 +0.03(+9.37%)
Oct 07, 2003 0.3200 0.3200 0.3200 0.3200 1,800 -0.02(-5.88%)
Oct 06, 2003 0.3400 0.3400 0.3400 0.3400 5,500 -0.01(-2.86%)
Oct 03, 2003 0.3100 0.3500 0.3100 0.3500 46,100 +0.03(+9.37%)
Oct 02, 2003 0.3200 0.3200 0.3200 0.3200 101,900 -0.03(-8.57%)
Oct 01, 2003 0.3500 0.3500 0.3500 0.3500 18,400 +0.00(+0.00%)
Sep 30, 2003 0.3500 0.3700 0.3500 0.3500 83,600 +0.00(+0.00%)
Sep 29, 2003 0.4000 0.4000 0.3500 0.3500 29,500 -0.02(-5.41%)
Sep 26, 2003 0.3900 0.3900 0.3700 0.3700 29,300 -0.01(-2.63%)
Sep 25, 2003 0.3900 0.3900 0.3800 0.3800 149,100 +0.01(+2.70%)
Sep 24, 2003 0.3700 0.3700 0.3700 0.3700 136,700 +0.00(+0.00%)
Sep 23, 2003 0.3100 0.3700 0.3100 0.3700 110,800 +0.06(+19.35%)
Sep 22, 2003 0.3000 0.3000 0.3000 0.3100 50,700 +0.01(+3.33%)
Sep 19, 2003 0.3000 0.3300 0.2900 0.3000 91,200 +0.00(+0.00%)
Sep 18, 2003 0.3100 0.3100 0.3000 0.3000 18,500 +0.00(+0.00%)
Sep 17, 2003 0.3100 0.3100 0.3000 0.3000 94,000 +0.00(+0.00%)
Sep 16, 2003 0.3300 0.3000 0.2900 0.3000 16,900 -0.02(-6.25%)
Sep 15, 2003 0.3300 0.3400 0.3200 0.3200 37,000 -0.01(-3.03%)
Sep 12, 2003 0.3400 0.3500 0.3200 0.3300 25,600 -0.01(-2.94%)
Sep 11, 2003 0.3000 0.3400 0.3000 0.3400 20,600 +0.03(+9.68%)
Sep 10, 2003 0.3000 0.3300 0.3000 0.3100 59,900 -0.02(-6.06%)
Sep 09, 2003 0.3300 0.3300 0.3300 0.3300 30,800 -0.02(-5.71%)
Sep 08, 2003 0.3100 0.3500 0.3100 0.3500 15,300 +0.02(+6.06%)
Sep 05, 2003 0.3500 0.3500 0.3000 0.3300 67,200 -0.02(-5.71%)
Sep 04, 2003 0.3100 0.3800 0.3100 0.3500 27,700 +0.01(+2.94%)
Sep 03, 2003 0.3400 0.3500 0.3400 0.3400 8,600 +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.