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, 2009 0.6400 0.6400 0.6400 0.6400 249,500 +0.00(+0.41%)
Dec 30, 2009 0.6000 0.6400 0.6000 0.6374 154,785 +0.03(+4.49%)
Dec 29, 2009 0.6200 0.6400 0.6100 0.6100 170,660 -0.01(-1.61%)
Dec 28, 2009 0.6500 0.6600 0.6140 0.6200 170,303 -0.01(-1.59%)
Dec 24, 2009 0.6500 0.6700 0.6300 0.6300 113,818 -0.01(-1.56%)
Dec 23, 2009 0.6200 0.6500 0.6100 0.6400 154,041 +0.02(+3.23%)
Dec 22, 2009 0.6100 0.6290 0.6000 0.6200 175,920 -0.01(-1.74%)
Dec 21, 2009 0.6100 0.6500 0.5950 0.6310 136,205 +0.00(+0.16%)
Dec 18, 2009 0.6300 0.6300 0.6010 0.6300 103,732 +0.00(+0.32%)
Dec 17, 2009 0.6200 0.6300 0.6117 0.6280 26,291 -0.00(-0.32%)
Dec 16, 2009 0.5710 0.6388 0.5710 0.6300 136,151 +0.01(+1.79%)
Dec 15, 2009 0.6499 0.6600 0.6050 0.6189 219,712 -0.02(-3.30%)
Dec 14, 2009 0.6583 0.6600 0.6300 0.6400 424,049 -0.05(-7.25%)
Dec 11, 2009 0.6400 0.7000 0.6400 0.6900 261,045 +0.04(+6.15%)
Dec 10, 2009 0.6500 0.6500 0.6185 0.6500 408,768 +0.04(+6.56%)
Dec 09, 2009 0.6100 0.6200 0.5900 0.6100 930,910 +0.01(+1.67%)
Dec 08, 2009 0.6000 0.6200 0.6000 0.6000 126,494 -0.01(-1.96%)
Dec 07, 2009 0.6100 0.6200 0.6100 0.6120 23,984 -0.00(-0.02%)
Dec 04, 2009 0.6328 0.6400 0.6120 0.6121 76,825 -0.01(-1.27%)
Dec 03, 2009 0.6200 0.6200 0.6150 0.6200 160,076 +0.00(+0.00%)
Dec 02, 2009 0.6400 0.6400 0.6138 0.6200 97,177 -0.02(-3.13%)
Dec 01, 2009 0.6300 0.6555 0.6300 0.6400 126,928 +0.01(+1.59%)
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%)
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.