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 29, 2006 1.260 1.300 1.220 1.220 486,800 +0.00(+0.00%)
Dec 28, 2006 1.230 1.260 1.210 1.220 355,400 -0.02(-1.61%)
Dec 27, 2006 1.210 1.250 1.200 1.240 143,500 +0.02(+1.64%)
Dec 26, 2006 1.180 1.220 1.180 1.220 98,100 +0.00(+0.00%)
Dec 22, 2006 1.180 1.240 1.180 1.220 116,400 +0.01(+0.83%)
Dec 21, 2006 1.180 1.210 1.155 1.210 372,400 +0.01(+0.83%)
Dec 20, 2006 1.130 1.200 1.090 1.200 136,800 +0.08(+7.14%)
Dec 19, 2006 1.140 1.140 1.090 1.120 146,400 -0.01(-0.88%)
Dec 18, 2006 1.120 1.150 1.120 1.130 105,600 +0.01(+0.89%)
Dec 15, 2006 1.150 1.150 1.110 1.120 128,700 -0.02(-1.75%)
Dec 14, 2006 1.160 1.160 1.120 1.140 246,900 -0.03(-2.56%)
Dec 13, 2006 1.190 1.220 1.150 1.170 304,100 -0.01(-0.85%)
Dec 12, 2006 1.160 1.180 1.150 1.180 96,100 +0.01(+0.85%)
Dec 11, 2006 1.180 1.180 1.150 1.170 53,200 +0.01(+0.86%)
Dec 08, 2006 1.170 1.170 1.140 1.160 120,900 +0.01(+0.87%)
Dec 07, 2006 1.150 1.170 1.130 1.150 174,300 +0.01(+0.88%)
Dec 06, 2006 1.140 1.170 1.110 1.140 699,000 -0.01(-0.87%)
Dec 05, 2006 1.170 1.170 1.120 1.150 278,500 +0.00(+0.00%)
Dec 04, 2006 1.170 1.190 1.130 1.150 180,700 +0.00(+0.00%)
Dec 01, 2006 1.200 1.200 1.130 1.150 188,100 -0.03(-2.54%)
Nov 30, 2006 1.160 1.200 1.160 1.180 799,100 +0.02(+1.72%)
Nov 29, 2006 1.150 1.240 1.140 1.160 266,900 +0.00(+0.00%)
Nov 28, 2006 1.170 1.200 1.130 1.160 140,400 -0.01(-0.85%)
Nov 27, 2006 1.260 1.260 1.130 1.170 563,200 -0.12(-9.30%)
Nov 24, 2006 1.280 1.290 1.260 1.290 53,800 -0.01(-0.77%)
Nov 22, 2006 1.210 1.300 1.210 1.300 443,400 +0.11(+9.24%)
Nov 21, 2006 1.180 1.200 1.150 1.190 198,300 +0.01(+0.85%)
Nov 20, 2006 1.200 1.200 1.140 1.180 419,700 -0.02(-1.67%)
Nov 17, 2006 1.290 1.290 1.180 1.200 587,900 -0.11(-8.40%)
Nov 16, 2006 1.330 1.380 1.300 1.310 169,900 -0.03(-2.24%)
Nov 15, 2006 1.400 1.410 1.330 1.340 254,600 -0.07(-4.96%)
Nov 14, 2006 1.410 1.420 1.380 1.410 141,300 +0.00(+0.00%)
Nov 13, 2006 1.410 1.410 1.390 1.410 115,500 +0.00(+0.00%)
Nov 10, 2006 1.410 1.410 1.350 1.410 195,500 +0.02(+1.44%)
Nov 09, 2006 1.330 1.390 1.310 1.390 244,400 +0.06(+4.51%)
Nov 08, 2006 1.330 1.330 1.308 1.330 166,200 -0.01(-0.75%)
Nov 07, 2006 1.390 1.400 1.320 1.340 348,500 -0.05(-3.60%)
Nov 06, 2006 1.430 1.440 1.320 1.390 652,300 +0.19(+15.83%)
Nov 03, 2006 1.260 1.290 1.150 1.200 185,200 -0.07(-5.51%)
Nov 02, 2006 1.210 1.280 1.210 1.270 139,500 +0.00(+0.00%)
Nov 01, 2006 1.320 1.320 1.220 1.270 326,700 -0.07(-5.22%)
Oct 31, 2006 1.400 1.420 1.290 1.340 321,800 -0.06(-4.29%)
Oct 30, 2006 1.450 1.490 1.360 1.400 383,000 -0.03(-2.10%)
Oct 27, 2006 1.490 1.490 1.260 1.430 675,500 +0.00(+0.18%)
Oct 26, 2006 1.300 1.450 1.200 1.427 757,400 +0.17(+13.29%)
Oct 25, 2006 1.320 1.390 1.260 1.260 1,005,100 -0.04(-3.08%)
Oct 24, 2006 1.190 1.300 1.170 1.300 1,377,200 +0.12(+10.17%)
Oct 23, 2006 1.020 1.200 1.020 1.180 954,800 +0.18(+18.00%)
Oct 20, 2006 0.9900 1.000 0.9600 1.000 122,100 +0.02(+2.04%)
Oct 19, 2006 0.9600 0.9800 0.9500 0.9800 89,000 +0.02(+2.08%)
Oct 18, 2006 0.9700 0.9825 0.9400 0.9600 85,200 +0.01(+1.05%)
Oct 17, 2006 0.9900 0.9900 0.9500 0.9500 72,200 -0.04(-4.04%)
Oct 16, 2006 0.9600 1.000 0.9600 0.9900 64,800 +0.03(+3.13%)
Oct 13, 2006 0.9400 0.9700 0.9103 0.9600 104,600 +0.01(+1.05%)
Oct 12, 2006 0.9800 0.9802 0.9400 0.9500 172,000 -0.03(-3.06%)
Oct 11, 2006 0.9800 1.000 0.9400 0.9800 196,500 -0.02(-2.00%)
Oct 10, 2006 1.010 1.010 0.9900 1.000 56,600 +0.00(+0.00%)
Oct 09, 2006 0.9700 1.000 0.9600 1.000 145,400 +0.03(+3.09%)
Oct 06, 2006 0.9900 1.002 0.9600 0.9700 210,500 -0.03(-3.00%)
Oct 05, 2006 1.000 1.030 0.9600 1.000 320,900 +0.00(+0.00%)
Oct 04, 2006 1.000 1.010 0.9700 1.000 188,100 -0.02(-1.96%)
Oct 03, 2006 1.000 1.030 0.9825 1.020 66,000 +0.02(+2.00%)
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.