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 (%)
Mar 31, 2014 3.000 3.070 2.950 3.020 282,142 +0.03(+1.00%)
Mar 28, 2014 2.980 3.090 2.980 2.990 218,420 +0.00(+0.00%)
Mar 27, 2014 3.030 3.127 2.970 2.990 271,642 -0.02(-0.66%)
Mar 26, 2014 3.180 3.180 3.010 3.010 390,239 -0.13(-4.14%)
Mar 25, 2014 3.160 3.210 3.110 3.140 324,279 +0.01(+0.32%)
Mar 24, 2014 3.200 3.240 3.070 3.130 327,203 -0.03(-0.95%)
Mar 21, 2014 3.210 3.250 3.100 3.160 715,851 -0.02(-0.63%)
Mar 20, 2014 3.100 3.250 3.080 3.180 524,637 +0.09(+2.91%)
Mar 19, 2014 3.150 3.200 3.090 3.090 505,347 -0.04(-1.28%)
Mar 18, 2014 3.100 3.150 3.060 3.130 662,337 +0.03(+0.97%)
Mar 17, 2014 3.050 3.100 3.000 3.100 425,771 +0.10(+3.33%)
Mar 14, 2014 2.820 3.030 2.820 3.000 390,144 +0.16(+5.63%)
Mar 13, 2014 2.950 2.980 2.680 2.840 563,905 +0.00(+0.00%)
Mar 12, 2014 2.820 2.840 2.770 2.840 178,191 -0.01(-0.35%)
Mar 11, 2014 2.970 2.990 2.830 2.850 148,105 -0.12(-4.04%)
Mar 10, 2014 2.960 3.030 2.935 2.970 132,074 +0.00(+0.00%)
Mar 07, 2014 3.000 3.020 2.960 2.970 122,457 +0.00(+0.00%)
Mar 06, 2014 2.990 3.030 2.874 2.970 164,314 +0.00(+0.00%)
Mar 05, 2014 3.010 3.010 2.960 2.970 209,529 -0.06(-1.98%)
Mar 04, 2014 2.960 3.070 2.860 3.030 878,434 +0.12(+4.12%)
Mar 03, 2014 2.780 2.920 2.750 2.910 422,043 +0.12(+4.30%)
Feb 28, 2014 2.700 2.800 2.680 2.790 310,555 +0.10(+3.72%)
Feb 27, 2014 2.650 2.730 2.650 2.690 141,460 +0.02(+0.75%)
Feb 26, 2014 2.720 2.720 2.650 2.670 120,654 -0.03(-1.11%)
Feb 25, 2014 2.710 2.720 2.650 2.700 157,323 -0.01(-0.37%)
Feb 24, 2014 2.690 2.780 2.660 2.710 305,392 +0.02(+0.74%)
Feb 21, 2014 2.660 2.700 2.640 2.690 380,850 +0.07(+2.67%)
Feb 20, 2014 2.540 2.650 2.540 2.620 299,297 +0.09(+3.56%)
Feb 19, 2014 2.600 2.600 2.510 2.530 459,737 -0.05(-1.94%)
Feb 18, 2014 2.450 2.610 2.450 2.580 358,016 +0.13(+5.31%)
Feb 14, 2014 2.430 2.450 2.450 2.450 185,600 +0.02(+0.82%)
Feb 13, 2014 2.400 2.460 2.380 2.430 186,130 +0.02(+0.83%)
Feb 12, 2014 2.450 2.450 2.380 2.410 170,195 -0.04(-1.63%)
Feb 11, 2014 2.410 2.540 2.370 2.450 300,352 +0.04(+1.66%)
Feb 10, 2014 2.420 2.450 2.350 2.410 248,218 -0.04(-1.63%)
Feb 07, 2014 2.390 2.470 2.370 2.450 328,442 +0.06(+2.51%)
Feb 06, 2014 2.390 2.450 2.320 2.390 332,149 +0.00(+0.00%)
Feb 05, 2014 2.360 2.440 2.350 2.390 326,043 +0.01(+0.42%)
Feb 04, 2014 2.430 2.490 2.370 2.380 412,947 -0.04(-1.65%)
Feb 03, 2014 2.440 2.500 2.350 2.420 548,951 +0.02(+0.83%)
Jan 31, 2014 2.460 2.520 2.360 2.400 644,123 -0.09(-3.61%)
Jan 30, 2014 2.580 2.600 2.440 2.490 513,983 -0.05(-1.97%)
Jan 29, 2014 2.700 2.720 2.510 2.540 310,718 -0.18(-6.62%)
Jan 28, 2014 2.650 2.780 2.510 2.720 493,558 +0.07(+2.64%)
Jan 27, 2014 2.610 2.740 2.510 2.650 845,705 +0.02(+0.76%)
Jan 24, 2014 2.760 2.764 2.600 2.630 525,839 -0.16(-5.73%)
Jan 23, 2014 2.890 2.890 2.750 2.790 392,220 -0.10(-3.46%)
Jan 22, 2014 2.880 2.950 2.820 2.890 153,973 +0.03(+1.05%)
Jan 21, 2014 2.920 2.930 2.690 2.860 493,817 -0.06(-2.05%)
Jan 17, 2014 2.930 2.920 2.920 2.920 224,700 -0.02(-0.68%)
Jan 16, 2014 3.040 3.060 2.900 2.940 242,148 -0.10(-3.29%)
Jan 15, 2014 3.000 3.050 2.980 3.040 239,442 +0.04(+1.33%)
Jan 14, 2014 2.990 3.070 2.970 3.000 371,432 +0.07(+2.39%)
Jan 13, 2014 3.080 3.080 2.860 2.930 431,809 -0.15(-4.87%)
Jan 10, 2014 3.050 3.090 2.990 3.080 227,598 +0.00(+0.00%)
Jan 09, 2014 3.050 3.100 3.020 3.080 205,802 +0.03(+0.98%)
Jan 08, 2014 3.060 3.120 2.940 3.050 380,967 -0.01(-0.33%)
Jan 07, 2014 3.040 3.160 3.000 3.060 204,136 +0.04(+1.32%)
Jan 06, 2014 3.100 3.155 3.010 3.020 273,708 -0.05(-1.63%)
Jan 03, 2014 3.010 3.070 2.990 3.070 205,268 +0.08(+2.68%)
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.