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 29, 2013 3.010 3.080 2.850 2.990 260,867 -0.01(-0.33%)
Nov 27, 2013 2.930 3.000 2.880 3.000 578,123 +0.06(+2.04%)
Nov 26, 2013 2.810 2.960 2.750 2.940 469,968 +0.14(+5.00%)
Nov 25, 2013 2.700 2.800 2.696 2.800 335,705 +0.11(+4.09%)
Nov 22, 2013 2.650 2.700 2.550 2.690 290,848 +0.05(+1.89%)
Nov 21, 2013 2.520 2.640 2.520 2.640 222,551 +0.13(+5.18%)
Nov 20, 2013 2.550 2.640 2.500 2.510 263,205 -0.04(-1.57%)
Nov 19, 2013 2.640 2.650 2.430 2.550 486,861 -0.06(-2.30%)
Nov 18, 2013 2.640 2.680 2.594 2.610 261,359 -0.01(-0.38%)
Nov 15, 2013 2.750 2.820 2.560 2.620 603,840 -0.13(-4.73%)
Nov 14, 2013 2.550 2.850 2.470 2.750 903,191 +0.23(+9.13%)
Nov 12, 2013 2.440 2.540 2.440 2.520 689,732 +0.11(+4.56%)
Nov 11, 2013 2.310 2.490 2.310 2.410 417,835 +0.10(+4.33%)
Nov 08, 2013 2.250 2.310 2.250 2.310 150,124 +0.06(+2.67%)
Nov 07, 2013 2.250 2.310 2.220 2.250 466,031 +0.02(+0.90%)
Nov 06, 2013 2.580 2.580 2.200 2.230 346,014 +0.03(+1.36%)
Nov 05, 2013 2.160 2.240 2.150 2.200 398,021 +0.05(+2.33%)
Nov 04, 2013 2.120 2.150 2.100 2.150 340,791 +0.07(+3.37%)
Nov 01, 2013 2.090 2.110 1.980 2.080 371,612 -0.02(-0.95%)
Oct 31, 2013 2.070 2.130 2.070 2.100 253,899 +0.02(+0.96%)
Oct 30, 2013 2.180 2.180 2.050 2.080 264,916 -0.09(-4.15%)
Oct 29, 2013 2.120 2.180 2.100 2.170 291,647 +0.07(+3.33%)
Oct 28, 2013 2.060 2.110 2.040 2.100 160,660 +0.06(+2.94%)
Oct 25, 2013 2.080 2.080 2.000 2.040 213,154 -0.04(-1.92%)
Oct 24, 2013 2.110 2.110 2.050 2.080 274,761 -0.02(-0.95%)
Oct 23, 2013 2.050 2.110 2.050 2.100 316,967 +0.03(+1.45%)
Oct 22, 2013 2.100 2.110 2.050 2.070 230,220 -0.03(-1.43%)
Oct 21, 2013 2.010 2.100 1.960 2.100 364,857 +0.08(+3.96%)
Oct 18, 2013 2.070 2.100 1.990 2.020 569,783 -0.02(-0.98%)
Oct 17, 2013 1.900 2.060 1.870 2.040 660,758 +0.13(+6.81%)
Oct 16, 2013 1.880 1.930 1.860 1.910 305,154 +0.04(+2.14%)
Oct 15, 2013 1.880 1.900 1.810 1.870 272,870 -0.01(-0.53%)
Oct 14, 2013 1.830 1.910 1.780 1.880 245,048 +0.05(+2.73%)
Oct 11, 2013 1.740 1.830 1.720 1.830 247,814 +0.07(+3.98%)
Oct 10, 2013 1.720 1.760 1.710 1.760 95,048 +0.07(+4.14%)
Oct 09, 2013 1.710 1.740 1.680 1.690 185,871 -0.02(-1.17%)
Oct 08, 2013 1.760 1.760 1.710 1.710 132,760 -0.05(-2.84%)
Oct 07, 2013 1.710 1.800 1.710 1.760 111,860 +0.03(+1.73%)
Oct 04, 2013 1.750 1.790 1.730 1.730 132,211 -0.02(-1.14%)
Oct 03, 2013 1.750 1.790 1.740 1.750 157,630 +0.01(+0.57%)
Oct 02, 2013 1.770 1.770 1.740 1.740 181,735 -0.05(-2.79%)
Oct 01, 2013 1.800 1.840 1.770 1.790 168,442 -0.02(-1.10%)
Sep 30, 2013 1.750 1.830 1.740 1.810 159,227 +0.02(+1.12%)
Sep 27, 2013 1.790 1.829 1.790 1.790 79,283 -0.02(-1.10%)
Sep 26, 2013 1.800 1.840 1.790 1.810 119,633 +0.01(+0.56%)
Sep 25, 2013 1.830 1.850 1.800 1.800 147,905 -0.02(-1.10%)
Sep 24, 2013 1.790 1.850 1.740 1.820 224,714 +0.03(+1.68%)
Sep 23, 2013 1.720 1.850 1.711 1.790 669,852 +0.07(+4.07%)
Sep 20, 2013 1.740 1.750 1.700 1.720 440,832 -0.03(-1.71%)
Sep 19, 2013 1.750 1.780 1.730 1.750 122,229 +0.00(+0.00%)
Sep 18, 2013 1.730 1.750 1.690 1.750 175,825 +0.05(+2.94%)
Sep 17, 2013 1.710 1.720 1.680 1.700 111,800 +0.00(+0.00%)
Sep 16, 2013 1.690 1.700 1.680 1.700 101,043 +0.02(+1.19%)
Sep 13, 2013 1.720 1.730 1.680 1.680 100,479 -0.01(-0.59%)
Sep 12, 2013 1.700 1.730 1.690 1.690 123,352 +0.00(+0.00%)
Sep 11, 2013 1.710 1.720 1.690 1.690 116,534 -0.02(-1.17%)
Sep 10, 2013 1.680 1.770 1.680 1.710 158,533 +0.03(+1.79%)
Sep 09, 2013 1.720 1.720 1.670 1.680 165,794 -0.03(-1.75%)
Sep 06, 2013 1.690 1.760 1.680 1.710 213,265 +0.04(+2.40%)
Sep 05, 2013 1.730 1.739 1.660 1.670 230,494 -0.05(-2.91%)
Sep 04, 2013 1.710 1.740 1.700 1.720 193,990 +0.01(+0.58%)
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.