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, 2018 2.370 2.450 2.290 2.330 305,400 +0.03(+1.30%)
Dec 28, 2018 2.190 2.370 2.190 2.300 236,100 +0.11(+5.02%)
Dec 27, 2018 2.290 2.300 2.150 2.190 627,709 -0.11(-4.78%)
Dec 26, 2018 2.460 2.460 2.190 2.300 501,395 +0.03(+1.32%)
Dec 24, 2018 2.360 2.370 2.270 2.270 107,500 -0.09(-3.81%)
Dec 21, 2018 2.400 2.460 2.230 2.360 629,900 -0.12(-4.84%)
Dec 20, 2018 2.510 2.540 2.410 2.480 164,031 -0.01(-0.40%)
Dec 19, 2018 2.600 2.600 2.440 2.490 176,835 -0.09(-3.49%)
Dec 18, 2018 2.570 2.670 2.550 2.580 155,375 +0.05(+1.98%)
Dec 17, 2018 2.510 2.640 2.510 2.530 155,174 -0.05(-1.94%)
Dec 14, 2018 2.670 2.720 2.560 2.580 203,700 -0.11(-4.09%)
Dec 13, 2018 2.770 2.790 2.680 2.690 103,681 -0.07(-2.54%)
Dec 12, 2018 2.700 2.850 2.670 2.760 117,848 +0.09(+3.37%)
Dec 11, 2018 2.720 2.730 2.620 2.670 66,631 -0.02(-0.74%)
Dec 10, 2018 2.700 2.770 2.620 2.690 143,744 -0.01(-0.37%)
Dec 07, 2018 2.710 2.790 2.635 2.700 166,100 -0.03(-1.10%)
Dec 06, 2018 2.630 2.770 2.550 2.730 212,689 +0.05(+1.87%)
Dec 04, 2018 2.880 2.880 2.600 2.680 190,900 -0.18(-6.29%)
Dec 03, 2018 2.890 2.910 2.800 2.860 92,469 +0.00(+0.00%)
Nov 30, 2018 2.850 2.900 2.810 2.860 188,100 +0.02(+0.70%)
Nov 29, 2018 2.720 2.860 2.720 2.840 90,488 +0.10(+3.65%)
Nov 28, 2018 2.650 2.780 2.600 2.740 131,373 +0.11(+4.18%)
Nov 27, 2018 2.690 2.700 2.630 2.630 84,892 -0.05(-1.87%)
Nov 26, 2018 2.690 2.740 2.660 2.680 133,866 +0.01(+0.37%)
Nov 23, 2018 2.650 2.690 2.630 2.670 54,700 +0.00(+0.00%)
Nov 21, 2018 2.670 2.670 2.670 0 +0.09(+3.49%)
Nov 20, 2018 2.620 2.640 2.540 2.580 132,173 -0.05(-1.90%)
Nov 19, 2018 2.640 2.690 2.620 2.630 180,523 -0.05(-1.87%)
Nov 16, 2018 2.740 2.780 2.640 2.680 154,500 -0.09(-3.25%)
Nov 15, 2018 2.680 2.790 2.590 2.770 315,801 +0.07(+2.59%)
Nov 14, 2018 2.890 2.890 2.700 2.700 112,536 -0.13(-4.59%)
Nov 13, 2018 2.860 2.930 2.800 2.830 146,807 +0.07(+2.54%)
Nov 12, 2018 2.890 2.920 2.750 2.760 176,683 -0.12(-4.17%)
Nov 09, 2018 3.010 3.080 2.860 2.880 168,000 -0.14(-4.64%)
Nov 08, 2018 3.010 3.070 3.000 3.020 171,003 +0.02(+0.67%)
Nov 07, 2018 3.080 3.110 2.970 3.000 293,354 -0.01(-0.33%)
Nov 06, 2018 2.870 3.010 2.840 3.010 238,917 +0.15(+5.24%)
Nov 05, 2018 2.850 2.890 2.820 2.860 182,471 +0.01(+0.35%)
Nov 02, 2018 2.810 2.890 2.790 2.850 165,500 +0.06(+2.15%)
Nov 01, 2018 2.780 2.830 2.740 2.790 181,542 +0.02(+0.72%)
Oct 31, 2018 2.810 2.840 2.750 2.770 218,204 -0.01(-0.36%)
Oct 30, 2018 2.860 2.920 2.720 2.780 236,335 -0.07(-2.46%)
Oct 29, 2018 2.940 3.020 2.820 2.850 253,283 -0.03(-1.04%)
Oct 26, 2018 2.830 2.980 2.800 2.880 253,400 +0.01(+0.35%)
Oct 25, 2018 2.780 2.920 2.780 2.870 221,588 +0.11(+3.99%)
Oct 24, 2018 2.850 2.930 2.730 2.760 217,122 -0.08(-2.82%)
Oct 23, 2018 2.740 2.880 2.690 2.840 144,794 +0.06(+2.16%)
Oct 22, 2018 2.730 2.880 2.730 2.780 185,565 +0.03(+1.09%)
Oct 19, 2018 2.730 2.850 2.730 2.750 188,800 -0.05(-1.79%)
Oct 18, 2018 2.850 2.930 2.710 2.800 264,371 -0.12(-4.11%)
Oct 17, 2018 2.850 2.980 2.820 2.920 203,458 +0.03(+1.04%)
Oct 16, 2018 2.670 2.920 2.650 2.890 372,556 +0.25(+9.47%)
Oct 15, 2018 2.530 2.670 2.450 2.640 248,708 +0.12(+4.76%)
Oct 12, 2018 2.580 2.620 2.450 2.520 385,300 -0.02(-0.79%)
Oct 11, 2018 2.460 2.590 2.460 2.540 239,316 +0.04(+1.60%)
Oct 10, 2018 2.630 2.630 2.490 2.500 211,904 -0.12(-4.58%)
Oct 09, 2018 2.610 2.740 2.590 2.620 299,759 +0.01(+0.38%)
Oct 08, 2018 2.570 2.650 2.520 2.610 189,818 +0.04(+1.56%)
Oct 05, 2018 2.570 2.590 2.500 2.570 152,400 +0.01(+0.39%)
Oct 04, 2018 2.580 2.620 2.530 2.560 211,475 +0.00(+0.00%)
Oct 03, 2018 2.540 2.640 2.480 2.560 211,787 +0.05(+1.99%)
Oct 02, 2018 2.450 2.550 2.450 2.510 397,420 +0.07(+2.87%)
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.