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 (%)
Feb 26, 2010 1.090 1.090 1.020 1.070 229,790 +0.05(+4.90%)
Feb 25, 2010 1.050 1.050 0.9600 1.020 268,904 -0.04(-3.77%)
Feb 24, 2010 1.130 1.140 1.050 1.060 407,251 -0.08(-7.02%)
Feb 23, 2010 1.190 1.190 1.100 1.140 849,443 -0.05(-4.19%)
Feb 22, 2010 1.050 1.240 1.030 1.190 1,122,776 +0.16(+15.52%)
Feb 19, 2010 1.040 1.040 0.9938 1.030 184,563 +0.00(+0.00%)
Feb 18, 2010 1.010 1.040 1.010 1.030 239,706 +0.01(+0.98%)
Feb 17, 2010 0.9700 1.040 0.9699 1.020 423,819 +0.07(+7.37%)
Feb 16, 2010 0.9700 0.9800 0.9100 0.9500 241,482 -0.01(-1.04%)
Feb 12, 2010 0.9400 0.9600 0.9600 0.9600 231,900 +0.03(+3.23%)
Feb 11, 2010 0.9300 0.9400 0.9200 0.9300 84,822 +0.00(+0.00%)
Feb 10, 2010 0.9400 0.9400 0.9100 0.9300 118,083 -0.01(-1.06%)
Feb 09, 2010 0.9100 0.9700 0.9100 0.9400 209,371 +0.03(+3.30%)
Feb 08, 2010 0.9000 0.9501 0.8900 0.9100 209,412 +0.03(+3.41%)
Feb 05, 2010 0.8600 0.9301 0.8600 0.8800 194,930 -0.00(-0.01%)
Feb 04, 2010 0.9000 0.9100 0.8500 0.8801 261,833 -0.01(-1.11%)
Feb 03, 2010 0.9700 0.9700 0.8900 0.8900 413,181 -0.08(-8.26%)
Feb 02, 2010 1.050 1.050 0.9400 0.9701 747,637 -0.05(-4.89%)
Feb 01, 2010 0.8800 1.080 0.8600 1.020 2,727,531 +0.17(+20.01%)
Jan 29, 2010 0.7500 0.8500 0.7500 0.8499 776,749 +0.07(+8.96%)
Jan 28, 2010 0.7301 0.7800 0.7200 0.7800 219,973 +0.04(+5.41%)
Jan 27, 2010 0.7400 0.7500 0.7275 0.7400 56,870 +0.00(+0.00%)
Jan 26, 2010 0.7300 0.7400 0.7200 0.7400 79,143 +0.02(+2.78%)
Jan 25, 2010 0.7300 0.7400 0.7092 0.7200 126,012 +0.00(+0.35%)
Jan 22, 2010 0.7100 0.7300 0.7051 0.7175 124,858 +0.01(+1.06%)
Jan 21, 2010 0.7200 0.7500 0.7100 0.7100 186,096 -0.04(-5.32%)
Jan 20, 2010 0.7100 0.7500 0.7020 0.7499 296,248 +0.03(+4.15%)
Jan 19, 2010 0.7100 0.7200 0.7010 0.7200 158,403 +0.01(+1.41%)
Jan 15, 2010 0.7100 0.7100 0.7100 0.7100 252,600 -0.01(-1.39%)
Jan 14, 2010 0.6700 0.7400 0.6601 0.7200 381,627 +0.05(+7.46%)
Jan 13, 2010 0.6300 0.6740 0.6220 0.6700 476,177 +0.05(+8.77%)
Jan 12, 2010 0.6300 0.6300 0.6160 0.6160 123,770 -0.00(-0.02%)
Jan 11, 2010 0.6400 0.6400 0.6150 0.6161 227,540 -0.01(-2.21%)
Jan 08, 2010 0.6100 0.6400 0.6100 0.6300 103,797 +0.00(+0.00%)
Jan 07, 2010 0.6200 0.6400 0.6200 0.6300 143,237 -0.01(-0.79%)
Jan 06, 2010 0.6300 0.6500 0.6040 0.6350 387,446 -0.01(-0.78%)
Jan 05, 2010 0.6400 0.6500 0.6300 0.6400 96,331 +0.00(+0.00%)
Jan 04, 2010 0.6400 0.6500 0.6300 0.6400 160,993 +0.00(+0.00%)
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%)
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.