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 (%)
Apr 30, 2010 1.550 1.580 1.450 1.470 291,081 -0.12(-7.55%)
Apr 29, 2010 1.380 1.650 1.370 1.590 945,695 +0.22(+16.06%)
Apr 28, 2010 1.440 1.440 1.330 1.370 148,843 -0.05(-3.52%)
Apr 27, 2010 1.410 1.470 1.350 1.420 297,985 -0.06(-4.05%)
Apr 26, 2010 1.350 1.490 1.330 1.480 426,178 +0.14(+10.45%)
Apr 23, 2010 1.320 1.350 1.310 1.340 183,746 +0.02(+1.52%)
Apr 22, 2010 1.300 1.330 1.280 1.320 152,491 +0.04(+3.13%)
Apr 21, 2010 1.330 1.340 1.260 1.280 256,423 -0.05(-3.76%)
Apr 20, 2010 1.360 1.390 1.300 1.330 600 -0.02(-1.48%)
Apr 19, 2010 1.440 1.440 1.331 1.350 441,903 -0.12(-8.16%)
Apr 16, 2010 1.420 1.470 1.310 1.470 386,635 +0.01(+0.68%)
Apr 15, 2010 1.450 1.490 1.350 1.460 371,392 -0.01(-0.68%)
Apr 14, 2010 1.290 1.500 1.290 1.470 628,515 +0.17(+13.08%)
Apr 13, 2010 1.320 1.350 1.260 1.300 348,922 +0.00(+0.00%)
Apr 12, 2010 1.300 1.450 1.180 1.300 879,216 +0.03(+2.36%)
Apr 09, 2010 1.130 1.300 1.130 1.270 639,308 +0.12(+10.43%)
Apr 08, 2010 1.090 1.150 1.050 1.150 297,923 +0.07(+6.48%)
Apr 07, 2010 0.9900 1.100 0.9900 1.080 374,110 +0.06(+6.23%)
Apr 06, 2010 0.9700 1.020 0.9600 1.017 220,033 +0.03(+3.37%)
Apr 05, 2010 0.9600 1.010 0.9415 0.9836 243,963 +0.02(+2.52%)
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.