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 (%)
Dec 30, 2005 0.4400 0.4700 0.4400 0.4600 32,200 +0.01(+2.22%)
Dec 29, 2005 0.4500 0.4700 0.4400 0.4500 99,100 +0.00(+0.00%)
Dec 28, 2005 0.4600 0.4800 0.4400 0.4500 41,300 -0.01(-2.17%)
Dec 27, 2005 0.4400 0.4600 0.4400 0.4600 116,700 +0.02(+4.55%)
Dec 23, 2005 0.4400 0.4600 0.4300 0.4400 77,100 +0.00(+0.00%)
Dec 22, 2005 0.4400 0.4500 0.4200 0.4400 271,200 -0.01(-2.22%)
Dec 21, 2005 0.4500 0.4500 0.4200 0.4500 124,000 +0.01(+2.27%)
Dec 20, 2005 0.4400 0.4500 0.4300 0.4400 48,100 -0.01(-2.22%)
Dec 19, 2005 0.4600 0.4600 0.4200 0.4500 134,500 -0.02(-4.26%)
Dec 16, 2005 0.4500 0.5000 0.4400 0.4700 45,000 +0.00(+0.00%)
Dec 15, 2005 0.4700 0.4900 0.4500 0.4700 67,200 +0.00(+0.00%)
Dec 14, 2005 0.4400 0.4700 0.4300 0.4700 88,900 +0.02(+4.44%)
Dec 13, 2005 0.4300 0.4800 0.4300 0.4500 99,300 +0.02(+4.65%)
Dec 12, 2005 0.4300 0.4400 0.4200 0.4300 140,500 -0.01(-2.27%)
Dec 09, 2005 0.4400 0.4600 0.4200 0.4400 117,300 +0.00(+0.00%)
Dec 08, 2005 0.4600 0.4700 0.4300 0.4400 230,300 -0.02(-4.35%)
Dec 07, 2005 0.4700 0.4900 0.4600 0.4600 83,000 -0.01(-2.13%)
Dec 06, 2005 0.5000 0.5000 0.4700 0.4700 106,600 -0.04(-7.84%)
Dec 05, 2005 0.5400 0.5500 0.4800 0.5100 592,200 -0.03(-5.56%)
Dec 02, 2005 0.5400 0.5500 0.5400 0.5400 24,500 -0.01(-1.82%)
Dec 01, 2005 0.5500 0.5600 0.5400 0.5500 68,700 +0.00(+0.00%)
Nov 30, 2005 0.5400 0.5600 0.5300 0.5500 7,100 +0.01(+1.85%)
Nov 29, 2005 0.5300 0.5500 0.5300 0.5400 32,200 +0.01(+1.89%)
Nov 28, 2005 0.5300 0.5600 0.5300 0.5300 17,900 +0.00(+0.00%)
Nov 25, 2005 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Nov 23, 2005 0.5600 0.5600 0.5100 0.5300 31,600 -0.02(-3.64%)
Nov 22, 2005 0.5800 0.5800 0.5500 0.5500 3,200 -0.01(-1.79%)
Nov 21, 2005 0.5100 0.5800 0.5000 0.5600 89,700 +0.05(+9.80%)
Nov 18, 2005 0.5100 0.5500 0.5100 0.5100 135,000 +0.00(+0.00%)
Nov 17, 2005 0.5100 0.5210 0.5000 0.5100 28,300 -0.01(-1.92%)
Nov 16, 2005 0.5100 0.5300 0.5100 0.5200 8,400 +0.01(+1.96%)
Nov 15, 2005 0.5200 0.5400 0.4800 0.5100 128,000 -0.02(-3.77%)
Nov 14, 2005 0.5400 0.5400 0.5100 0.5300 14,900 -0.01(-1.85%)
Nov 11, 2005 0.5200 0.5500 0.5200 0.5400 24,600 -0.01(-1.82%)
Nov 10, 2005 0.5300 0.5500 0.5100 0.5500 125,600 +0.01(+1.85%)
Nov 09, 2005 0.5600 0.5800 0.5200 0.5400 93,100 -0.04(-6.90%)
Nov 08, 2005 0.6000 0.6000 0.5700 0.5800 57,000 -0.02(-3.33%)
Nov 07, 2005 0.5900 0.6000 0.5700 0.6000 63,400 +0.01(+1.69%)
Nov 04, 2005 0.5900 0.5900 0.5700 0.5900 41,400 +0.01(+1.72%)
Nov 03, 2005 0.5700 0.5900 0.5700 0.5800 84,800 +0.01(+1.75%)
Nov 02, 2005 0.5700 0.6200 0.5600 0.5700 327,800 +0.00(+0.00%)
Nov 01, 2005 0.5500 0.5700 0.5440 0.5700 108,900 +0.00(+0.00%)
Oct 31, 2005 0.5600 0.5700 0.5400 0.5700 37,500 +0.01(+1.79%)
Oct 28, 2005 0.5600 0.5700 0.5500 0.5600 48,500 -0.01(-1.75%)
Oct 27, 2005 0.5600 0.5700 0.5400 0.5700 18,500 +0.01(+1.79%)
Oct 26, 2005 0.5300 0.5700 0.5300 0.5600 57,800 +0.01(+1.82%)
Oct 25, 2005 0.5500 0.5600 0.5400 0.5500 39,400 +0.00(+0.00%)
Oct 24, 2005 0.5600 0.5700 0.5300 0.5500 64,500 +0.00(+0.00%)
Oct 21, 2005 0.5300 0.5600 0.5200 0.5500 53,100 +0.02(+3.77%)
Oct 20, 2005 0.5600 0.5600 0.5300 0.5300 12,500 -0.03(-5.36%)
Oct 19, 2005 0.5500 0.5600 0.5300 0.5600 16,900 +0.00(+0.00%)
Oct 18, 2005 0.5300 0.5600 0.5100 0.5600 34,900 +0.00(+0.00%)
Oct 17, 2005 0.5500 0.5700 0.5500 0.5600 39,600 +0.00(+0.00%)
Oct 14, 2005 0.5400 0.5600 0.5320 0.5600 16,800 +0.03(+5.66%)
Oct 13, 2005 0.5200 0.5600 0.5200 0.5300 31,500 -0.01(-1.85%)
Oct 12, 2005 0.5500 0.5500 0.5200 0.5400 75,600 +0.01(+1.89%)
Oct 11, 2005 0.5800 0.5800 0.5300 0.5300 93,000 -0.04(-7.02%)
Oct 10, 2005 0.5800 0.6200 0.5700 0.5700 71,600 +0.00(+0.00%)
Oct 07, 2005 0.5300 0.5900 0.5300 0.5700 68,900 +0.05(+9.62%)
Oct 06, 2005 0.5800 0.5900 0.5200 0.5200 73,800 -0.05(-8.77%)
Oct 05, 2005 0.5800 0.6000 0.5700 0.5700 24,000 -0.03(-5.00%)
Oct 04, 2005 0.6000 0.6200 0.6000 0.6000 6,800 +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.