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 31, 2003 0.5400 0.5600 0.5200 0.5600 24,700 +0.01(+1.82%)
Dec 30, 2003 0.5700 0.5700 0.5400 0.5500 24,700 -0.03(-5.17%)
Dec 29, 2003 0.5400 0.6100 0.5600 0.5800 69,700 +0.04(+7.41%)
Dec 26, 2003 0.5500 0.5900 0.5200 0.5400 11,300 -0.01(-1.82%)
Dec 24, 2003 0.5400 0.6000 0.5400 0.5500 42,800 -0.04(-6.78%)
Dec 23, 2003 0.5200 0.6000 0.5200 0.5900 119,600 +0.14(+31.11%)
Dec 22, 2003 0.6700 0.6700 0.4500 0.4500 193,700 -0.10(-18.18%)
Dec 18, 2003 0.4300 0.5700 0.4300 0.5500 534,800 +0.10(+22.22%)
Dec 17, 2003 0.4300 0.4900 0.4300 0.4500 73,100 -0.03(-6.25%)
Dec 16, 2003 0.4100 0.4900 0.4100 0.4800 238,400 +0.04(+9.09%)
Dec 15, 2003 0.4400 0.4400 0.4300 0.4400 6,900 +0.00(+0.00%)
Dec 12, 2003 0.4200 0.4200 0.4000 0.4400 62,700 +0.03(+7.32%)
Dec 11, 2003 0.4000 0.4200 0.3900 0.4100 77,900 +0.01(+2.50%)
Dec 10, 2003 0.4100 0.4200 0.4000 0.4000 51,800 +0.00(+0.00%)
Dec 09, 2003 0.4200 0.4300 0.4000 0.4000 112,700 -0.04(-9.09%)
Dec 08, 2003 0.4000 0.4400 0.3800 0.4400 74,000 +0.04(+10.00%)
Dec 05, 2003 0.4000 0.4000 0.4000 0.4000 2,900 -0.02(-4.76%)
Dec 04, 2003 0.4200 0.4400 0.4100 0.4200 13,000 +0.02(+5.00%)
Dec 03, 2003 0.3900 0.4000 0.3900 0.4000 10,400 +0.00(+0.00%)
Dec 02, 2003 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
Dec 01, 2003 0.4100 0.4200 0.4000 0.4000 20,700 -0.01(-2.44%)
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%)
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.