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 28, 2007 3.000 3.040 2.760 2.830 1,245,000 -0.06(-2.08%)
Feb 27, 2007 3.040 3.040 2.750 2.890 1,193,700 -0.25(-7.96%)
Feb 26, 2007 3.170 3.200 2.960 3.140 1,577,969 +0.05(+1.62%)
Feb 23, 2007 3.310 3.340 2.900 3.090 2,584,600 -0.15(-4.63%)
Feb 22, 2007 3.550 3.750 3.020 3.240 4,279,300 -0.31(-8.73%)
Feb 21, 2007 3.170 3.600 3.130 3.550 3,191,100 +0.42(+13.42%)
Feb 20, 2007 2.990 3.200 2.990 3.130 1,767,400 +0.21(+7.19%)
Feb 16, 2007 2.820 2.950 2.710 2.920 2,141,500 +0.12(+4.29%)
Feb 15, 2007 2.500 2.800 2.490 2.800 2,137,300 +0.36(+14.75%)
Feb 14, 2007 2.460 2.500 2.350 2.440 624,765 -0.02(-0.81%)
Feb 13, 2007 2.400 2.470 2.250 2.460 604,730 +0.07(+2.93%)
Feb 12, 2007 2.480 2.550 2.240 2.390 803,364 -0.11(-4.40%)
Feb 09, 2007 2.550 2.580 2.210 2.500 2,295,200 -0.04(-1.57%)
Feb 08, 2007 2.580 2.580 2.350 2.540 1,813,400 +0.05(+2.01%)
Feb 07, 2007 2.170 2.490 2.130 2.490 3,107,200 +0.39(+18.57%)
Feb 06, 2007 1.840 2.130 1.840 2.100 1,743,800 +0.26(+14.13%)
Feb 05, 2007 1.840 1.870 1.780 1.840 405,500 +0.04(+2.22%)
Feb 02, 2007 1.840 1.840 1.730 1.800 374,300 -0.04(-2.17%)
Feb 01, 2007 1.800 1.850 1.770 1.840 271,800 +0.04(+2.22%)
Jan 31, 2007 1.860 1.880 1.730 1.800 414,200 -0.05(-2.70%)
Jan 30, 2007 1.800 1.880 1.800 1.850 189,900 +0.00(+0.00%)
Jan 29, 2007 1.820 1.870 1.785 1.850 307,900 +0.05(+2.78%)
Jan 26, 2007 1.830 1.850 1.720 1.800 359,100 +0.00(+0.00%)
Jan 25, 2007 1.860 1.880 1.770 1.800 379,300 -0.05(-2.70%)
Jan 24, 2007 1.740 1.870 1.740 1.850 708,000 +0.11(+6.32%)
Jan 23, 2007 1.910 1.920 1.670 1.740 1,538,400 -0.18(-9.37%)
Jan 22, 2007 2.070 2.080 1.850 1.920 1,376,600 -0.10(-4.95%)
Jan 19, 2007 1.930 2.040 1.930 2.020 1,786,000 +0.11(+5.76%)
Jan 18, 2007 1.720 1.960 1.700 1.910 1,717,400 +0.19(+11.05%)
Jan 17, 2007 1.750 1.800 1.600 1.720 1,187,500 +0.02(+1.18%)
Jan 16, 2007 1.670 1.750 1.630 1.700 1,220,000 +0.08(+4.94%)
Jan 12, 2007 1.620 1.670 1.510 1.620 830,800 +0.00(+0.00%)
Jan 11, 2007 1.400 1.620 1.390 1.620 1,998,900 +0.24(+17.39%)
Jan 10, 2007 1.320 1.390 1.290 1.380 247,900 +0.05(+3.76%)
Jan 09, 2007 1.280 1.350 1.250 1.330 206,000 -0.03(-2.21%)
Jan 08, 2007 1.230 1.400 1.200 1.360 2,864,400 +0.16(+13.33%)
Jan 05, 2007 1.200 1.220 1.190 1.200 128,300 +0.00(+0.00%)
Jan 04, 2007 1.240 1.250 1.190 1.200 222,300 +0.00(+0.00%)
Jan 03, 2007 1.260 1.270 1.180 1.200 616,900 -0.02(-1.64%)
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%)
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.