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, 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%)
Nov 02, 2009 0.6700 0.6800 0.6600 0.6793 34,059 +0.01(+1.39%)
Oct 30, 2009 0.6800 0.7000 0.6700 0.6700 54,997 -0.01(-1.47%)
Oct 29, 2009 0.6700 0.6900 0.6600 0.6800 67,230 +0.01(+1.49%)
Oct 28, 2009 0.6800 0.6800 0.6630 0.6700 53,250 -0.00(-0.06%)
Oct 27, 2009 0.6800 0.7000 0.6600 0.6704 275,291 -0.01(-1.40%)
Oct 26, 2009 0.6600 0.7000 0.6600 0.6799 154,831 +0.02(+3.02%)
Oct 23, 2009 0.6900 0.6948 0.6500 0.6600 352,870 -0.06(-8.33%)
Oct 22, 2009 0.7100 0.7300 0.7100 0.7200 58,611 +0.00(+0.01%)
Oct 21, 2009 0.7520 0.7600 0.7100 0.7199 435,809 -0.04(-4.65%)
Oct 20, 2009 0.7605 0.7700 0.7550 0.7550 71,679 -0.04(-4.43%)
Oct 19, 2009 0.8000 0.8000 0.7601 0.7900 85,903 -0.01(-1.25%)
Oct 16, 2009 0.8000 0.8100 0.7535 0.8000 217,098 -0.02(-2.44%)
Oct 15, 2009 0.8000 0.8200 0.7900 0.8200 364,998 +0.01(+1.69%)
Oct 14, 2009 0.8000 0.8178 0.7900 0.8064 355,032 -0.00(-0.44%)
Oct 13, 2009 0.7900 0.8200 0.7400 0.8100 893,283 +0.07(+9.46%)
Oct 12, 2009 0.7102 0.7600 0.6999 0.7400 333,997 +0.04(+5.71%)
Oct 09, 2009 0.6600 0.7100 0.6600 0.7000 178,395 +0.01(+1.45%)
Oct 08, 2009 0.6700 0.7000 0.6700 0.6900 83,722 +0.01(+1.47%)
Oct 07, 2009 0.7000 0.7000 0.6700 0.6800 119,839 -0.01(-1.45%)
Oct 06, 2009 0.6500 0.6900 0.6500 0.6900 183,001 +0.05(+7.81%)
Oct 05, 2009 0.6900 0.7000 0.6400 0.6400 204,517 -0.04(-5.88%)
Oct 02, 2009 0.6700 0.7020 0.6500 0.6800 194,413 -0.02(-2.86%)
Oct 01, 2009 0.7200 0.7300 0.7000 0.7000 105,241 -0.02(-2.78%)
Sep 30, 2009 0.7500 0.7500 0.7200 0.7200 58,566 -0.03(-4.00%)
Sep 29, 2009 0.7200 0.7600 0.7200 0.7500 63,306 +0.02(+2.81%)
Sep 28, 2009 0.7300 0.7400 0.7170 0.7295 89,247 -0.00(-0.15%)
Sep 25, 2009 0.7400 0.7600 0.7100 0.7306 172,339 -0.02(-2.59%)
Sep 24, 2009 0.7600 0.7600 0.7400 0.7500 121,336 +0.00(+0.00%)
Sep 23, 2009 0.7200 0.7538 0.7160 0.7500 323,307 +0.03(+4.17%)
Sep 22, 2009 0.7500 0.7500 0.7100 0.7200 125,371 -0.02(-2.11%)
Sep 21, 2009 0.7500 0.7595 0.7300 0.7355 146,756 -0.01(-1.93%)
Sep 18, 2009 0.7800 0.7900 0.7500 0.7500 277,296 -0.02(-2.60%)
Sep 17, 2009 0.7600 0.7800 0.7100 0.7700 225,119 -0.00(-0.06%)
Sep 16, 2009 0.7500 0.7900 0.7500 0.7705 253,990 +0.03(+3.84%)
Sep 15, 2009 0.7800 0.7800 0.7400 0.7420 173,441 -0.04(-4.87%)
Sep 14, 2009 0.7500 0.7812 0.7500 0.7800 313,827 +0.03(+4.00%)
Sep 11, 2009 0.7600 0.7700 0.7401 0.7500 323,039 -0.01(-1.24%)
Sep 10, 2009 0.7400 0.7680 0.7300 0.7594 218,458 +0.02(+2.62%)
Sep 09, 2009 0.7800 0.7800 0.7100 0.7400 548,019 -0.03(-3.90%)
Sep 08, 2009 0.7000 0.8500 0.7000 0.7700 1,548,755 +0.07(+10.00%)
Sep 04, 2009 0.7300 0.7300 0.6800 0.7000 157,182 +0.02(+2.94%)
Sep 03, 2009 0.7200 0.7200 0.6500 0.6800 541,899 +0.00(+0.00%)
Sep 02, 2009 0.7000 0.7001 0.6400 0.6800 444,475 -0.02(-3.13%)
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.