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 30, 2016 2.410 2.470 2.385 2.420 173,536 +0.03(+1.26%)
Nov 29, 2016 2.470 2.470 2.360 2.390 149,094 -0.06(-2.45%)
Nov 28, 2016 2.460 2.500 2.370 2.450 197,448 -0.03(-1.21%)
Nov 25, 2016 2.447 2.490 2.420 2.480 123,279 +0.03(+1.22%)
Nov 23, 2016 2.450 2.450 2.450 0 +0.03(+1.24%)
Nov 22, 2016 2.410 2.420 2.325 2.420 194,725 +0.01(+0.41%)
Nov 21, 2016 2.400 2.420 2.320 2.410 202,018 +0.01(+0.42%)
Nov 18, 2016 2.370 2.420 2.270 2.400 223,802 +0.04(+1.69%)
Nov 17, 2016 2.400 2.460 2.310 2.360 260,588 -0.09(-3.67%)
Nov 16, 2016 2.370 2.470 2.340 2.450 333,218 +0.07(+2.94%)
Nov 15, 2016 2.310 2.400 2.270 2.380 177,414 +0.07(+3.03%)
Nov 14, 2016 2.420 2.450 2.280 2.310 328,400 -0.10(-4.15%)
Nov 11, 2016 2.230 2.410 2.200 2.410 508,680 +0.20(+9.05%)
Nov 10, 2016 2.120 2.280 2.050 2.210 635,743 +0.14(+6.76%)
Nov 09, 2016 1.750 2.070 1.747 2.070 391,529 +0.30(+16.95%)
Nov 08, 2016 1.710 1.830 1.700 1.770 224,316 +0.02(+1.14%)
Nov 07, 2016 1.680 1.760 1.670 1.750 366,610 +0.11(+6.71%)
Nov 04, 2016 1.860 1.860 1.630 1.640 775,174 -0.18(-9.89%)
Nov 03, 2016 1.870 1.910 1.820 1.820 187,687 -0.05(-2.67%)
Nov 02, 2016 1.990 2.020 1.870 1.870 260,331 -0.12(-6.03%)
Nov 01, 2016 2.050 2.090 1.960 1.990 242,673 -0.05(-2.45%)
Oct 31, 2016 2.030 2.090 2.000 2.040 187,317 +0.01(+0.49%)
Oct 28, 2016 2.030 2.110 2.012 2.030 132,470 -0.02(-0.98%)
Oct 27, 2016 2.160 2.160 2.040 2.050 146,544 -0.09(-4.21%)
Oct 26, 2016 2.220 2.240 2.140 2.140 87,158 -0.10(-4.46%)
Oct 25, 2016 2.220 2.250 2.200 2.240 65,492 +0.00(+0.00%)
Oct 24, 2016 2.240 2.290 2.210 2.240 136,852 +0.01(+0.45%)
Oct 21, 2016 2.150 2.250 2.148 2.230 76,759 +0.04(+1.83%)
Oct 20, 2016 2.220 2.250 2.180 2.190 125,682 -0.03(-1.35%)
Oct 19, 2016 2.190 2.230 2.170 2.220 86,647 +0.04(+1.83%)
Oct 18, 2016 2.130 2.200 2.120 2.180 92,408 +0.06(+2.83%)
Oct 17, 2016 2.100 2.130 2.070 2.120 81,453 +0.02(+0.95%)
Oct 14, 2016 2.120 2.140 2.090 2.100 142,609 +0.01(+0.48%)
Oct 13, 2016 2.190 2.210 2.090 2.090 155,097 -0.13(-5.86%)
Oct 12, 2016 2.250 2.250 2.220 2.220 77,807 -0.01(-0.45%)
Oct 11, 2016 2.280 2.300 2.230 2.230 128,737 -0.05(-2.19%)
Oct 10, 2016 2.250 2.290 2.250 2.280 133,485 +0.03(+1.33%)
Oct 07, 2016 2.220 2.270 2.214 2.250 63,788 +0.01(+0.45%)
Oct 06, 2016 2.260 2.260 2.180 2.240 104,156 -0.01(-0.44%)
Oct 05, 2016 2.230 2.260 2.210 2.250 60,276 +0.04(+1.81%)
Oct 04, 2016 2.270 2.290 2.210 2.210 100,418 -0.06(-2.64%)
Oct 03, 2016 2.290 2.310 2.260 2.270 121,968 -0.04(-1.73%)
Sep 30, 2016 2.230 2.310 2.200 2.310 210,899 +0.11(+5.00%)
Sep 29, 2016 2.210 2.240 2.160 2.200 73,418 -0.02(-0.90%)
Sep 28, 2016 2.230 2.260 2.200 2.220 136,110 -0.03(-1.33%)
Sep 27, 2016 2.190 2.270 2.140 2.250 97,857 +0.06(+2.74%)
Sep 26, 2016 2.090 2.220 2.090 2.190 145,640 +0.07(+3.30%)
Sep 23, 2016 2.250 2.250 2.105 2.120 233,701 -0.12(-5.36%)
Sep 22, 2016 2.280 2.280 2.210 2.240 149,180 -0.03(-1.32%)
Sep 21, 2016 2.250 2.280 2.220 2.270 112,465 +0.04(+1.79%)
Sep 20, 2016 2.260 2.260 2.225 2.230 75,570 -0.01(-0.45%)
Sep 19, 2016 2.300 2.310 2.230 2.240 143,379 -0.06(-2.61%)
Sep 16, 2016 2.230 2.320 2.180 2.300 529,792 +0.08(+3.60%)
Sep 15, 2016 2.150 2.240 2.140 2.220 148,035 +0.07(+3.26%)
Sep 14, 2016 2.210 2.250 2.070 2.150 267,334 -0.04(-1.83%)
Sep 13, 2016 2.270 2.290 2.180 2.190 187,018 -0.11(-4.78%)
Sep 12, 2016 2.240 2.300 2.180 2.300 118,228 +0.07(+3.14%)
Sep 09, 2016 2.280 2.300 2.220 2.230 256,908 -0.07(-3.04%)
Sep 08, 2016 2.300 2.310 2.250 2.300 110,300 +0.01(+0.44%)
Sep 07, 2016 2.300 2.350 2.290 2.290 155,673 -0.01(-0.43%)
Sep 06, 2016 2.260 2.310 2.260 2.300 139,493 +0.00(+0.00%)
Sep 02, 2016 2.280 2.300 2.300 2.300 118,200 +0.01(+0.44%)
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.