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, 2015 3.450 3.490 3.360 3.370 460,495 -0.09(-2.60%)
Apr 29, 2015 3.490 3.500 3.460 3.460 144,058 -0.03(-0.86%)
Apr 28, 2015 3.510 3.530 3.490 3.490 206,830 -0.01(-0.29%)
Apr 27, 2015 3.540 3.650 3.490 3.500 304,589 -0.06(-1.69%)
Apr 24, 2015 3.600 3.600 3.530 3.560 236,614 -0.04(-1.11%)
Apr 23, 2015 3.550 3.600 3.520 3.600 214,233 +0.04(+1.12%)
Apr 22, 2015 3.550 3.570 3.500 3.560 143,154 +0.00(+0.00%)
Apr 21, 2015 3.600 3.600 3.540 3.560 205,377 -0.02(-0.56%)
Apr 20, 2015 3.470 3.600 3.460 3.580 485,812 +0.12(+3.47%)
Apr 17, 2015 3.560 3.580 3.450 3.460 419,962 -0.13(-3.62%)
Apr 16, 2015 3.570 3.600 3.540 3.590 169,146 +0.00(+0.00%)
Apr 15, 2015 3.740 3.740 3.550 3.590 555,408 -0.15(-4.01%)
Apr 14, 2015 3.750 3.750 3.680 3.740 159,281 -0.01(-0.27%)
Apr 13, 2015 3.690 3.790 3.678 3.750 297,146 +0.08(+2.18%)
Apr 10, 2015 3.580 3.750 3.490 3.670 924,611 +0.12(+3.38%)
Apr 09, 2015 3.890 3.940 3.540 3.550 1,688,777 -0.36(-9.21%)
Apr 08, 2015 3.870 3.950 3.870 3.910 123,541 +0.02(+0.51%)
Apr 07, 2015 3.830 3.910 3.830 3.890 148,061 +0.05(+1.30%)
Apr 06, 2015 3.940 3.940 3.800 3.840 281,629 -0.13(-3.27%)
Apr 02, 2015 3.880 3.970 3.970 3.970 202,200 +0.11(+2.85%)
Apr 01, 2015 3.830 3.880 3.810 3.860 296,419 +0.00(+0.00%)
Mar 31, 2015 3.830 3.900 3.820 3.860 245,438 +0.03(+0.78%)
Mar 30, 2015 3.850 3.900 3.810 3.830 348,601 -0.02(-0.52%)
Mar 27, 2015 3.870 3.880 3.840 3.850 156,350 -0.02(-0.52%)
Mar 26, 2015 3.870 3.925 3.860 3.870 130,464 +0.01(+0.26%)
Mar 25, 2015 3.980 3.980 3.860 3.860 325,949 -0.11(-2.77%)
Mar 24, 2015 3.970 3.980 3.950 3.970 118,147 -0.01(-0.25%)
Mar 23, 2015 3.970 3.980 3.950 3.980 180,066 +0.02(+0.51%)
Mar 20, 2015 3.920 3.980 3.870 3.960 462,637 +0.06(+1.54%)
Mar 19, 2015 3.880 3.950 3.880 3.900 126,977 -0.01(-0.26%)
Mar 18, 2015 3.900 4.010 3.881 3.910 348,953 -0.02(-0.51%)
Mar 17, 2015 3.940 3.940 3.900 3.930 335,384 +0.00(+0.00%)
Mar 16, 2015 3.890 3.930 3.890 3.930 95,689 +0.05(+1.29%)
Mar 13, 2015 3.940 3.940 3.820 3.880 125,984 -0.05(-1.27%)
Mar 12, 2015 3.850 3.940 3.840 3.930 241,556 +0.11(+2.88%)
Mar 11, 2015 3.820 3.830 3.820 3.820 137,829 +0.01(+0.26%)
Mar 10, 2015 3.820 3.850 3.800 3.810 196,837 -0.01(-0.26%)
Mar 09, 2015 3.830 3.870 3.820 3.820 133,855 +0.01(+0.26%)
Mar 06, 2015 3.820 3.905 3.810 3.810 217,549 -0.02(-0.52%)
Mar 05, 2015 3.830 3.860 3.810 3.830 124,358 +0.01(+0.26%)
Mar 04, 2015 3.840 3.840 3.820 3.820 240,917 -0.02(-0.52%)
Mar 03, 2015 3.850 3.890 3.850 3.840 168,045 -0.03(-0.78%)
Mar 02, 2015 3.870 3.900 3.840 3.870 242,748 +0.01(+0.26%)
Feb 27, 2015 3.850 3.920 3.850 3.860 541,785 +0.00(+0.00%)
Feb 26, 2015 3.920 3.950 3.850 3.860 476,882 -0.07(-1.78%)
Feb 25, 2015 3.920 3.964 3.920 3.930 91,161 +0.01(+0.26%)
Feb 24, 2015 3.900 3.970 3.900 3.920 83,010 +0.01(+0.26%)
Feb 23, 2015 4.000 4.000 3.880 3.910 135,964 -0.05(-1.26%)
Feb 20, 2015 3.910 3.980 3.870 3.960 148,918 +0.06(+1.54%)
Feb 19, 2015 3.890 3.940 3.870 3.900 76,527 +0.00(+0.00%)
Feb 18, 2015 3.890 3.940 3.870 3.900 104,344 +0.01(+0.26%)
Feb 17, 2015 3.900 3.970 3.880 3.890 126,035 -0.03(-0.77%)
Feb 13, 2015 3.960 3.920 3.920 3.920 117,800 -0.02(-0.51%)
Feb 12, 2015 3.960 4.000 3.920 3.940 115,855 +0.01(+0.25%)
Feb 11, 2015 3.880 3.980 3.860 3.930 245,698 +0.03(+0.77%)
Feb 10, 2015 3.900 3.950 3.860 3.900 219,070 +0.02(+0.52%)
Feb 09, 2015 3.990 4.020 3.860 3.880 209,644 -0.11(-2.76%)
Feb 06, 2015 3.950 4.043 3.900 3.990 408,488 +0.04(+1.01%)
Feb 05, 2015 3.880 3.950 3.850 3.950 215,981 +0.14(+3.67%)
Feb 04, 2015 3.880 3.930 3.810 3.810 160,534 -0.09(-2.31%)
Feb 03, 2015 3.880 3.980 3.820 3.900 279,709 +0.04(+1.04%)
Feb 02, 2015 3.850 3.895 3.800 3.860 172,930 +0.05(+1.31%)
Jan 30, 2015 3.900 3.900 3.810 3.810 242,203 -0.14(-3.54%)
Jan 29, 2015 3.910 3.960 3.830 3.950 293,197 +0.07(+1.80%)
Jan 28, 2015 3.930 3.930 3.850 3.880 382,599 -0.03(-0.77%)
Jan 27, 2015 3.920 3.950 3.890 3.910 214,164 -0.07(-1.76%)
Jan 26, 2015 3.930 4.000 3.910 3.980 162,747 +0.04(+1.02%)
Jan 23, 2015 4.030 4.030 3.930 3.940 138,047 -0.07(-1.75%)
Jan 22, 2015 3.960 4.050 3.900 4.010 250,632 +0.09(+2.30%)
Jan 21, 2015 3.910 4.000 3.880 3.920 207,685 -0.03(-0.76%)
Jan 20, 2015 4.020 4.020 3.900 3.950 194,403 -0.05(-1.25%)
Jan 16, 2015 3.960 4.010 3.900 4.000 258,454 +0.02(+0.50%)
Jan 15, 2015 3.970 4.010 3.880 3.980 575,149 +0.05(+1.27%)
Jan 14, 2015 3.900 4.000 3.880 3.930 218,874 +0.00(+0.00%)
Jan 13, 2015 4.030 4.040 3.880 3.930 421,430 -0.03(-0.76%)
Jan 12, 2015 3.870 4.010 3.810 3.960 430,900 +0.08(+2.06%)
Jan 09, 2015 3.940 4.000 3.880 3.880 244,955 -0.09(-2.27%)
Jan 08, 2015 3.990 4.015 3.930 3.970 295,164 +0.02(+0.51%)
Jan 07, 2015 3.900 4.010 3.880 3.950 299,017 +0.05(+1.28%)
Jan 06, 2015 3.930 3.970 3.880 3.900 415,155 -0.02(-0.51%)
Jan 05, 2015 3.860 4.080 3.860 3.920 283,609 +0.04(+1.03%)
Jan 02, 2015 3.980 4.020 3.855 3.880 354,151 -0.07(-1.77%)
Dec 31, 2014 3.950 3.950 3.950 3.950 744,400 +0.01(+0.25%)
Dec 30, 2014 3.950 4.070 3.880 3.940 293,748 -0.04(-1.01%)
Dec 29, 2014 4.070 4.100 3.940 3.980 190,359 -0.09(-2.21%)
Dec 26, 2014 4.130 4.160 4.040 4.070 221,793 -0.03(-0.73%)
Dec 24, 2014 4.070 4.100 4.100 4.100 101,000 +0.07(+1.74%)
Dec 23, 2014 4.080 4.080 3.960 4.030 202,485 -0.05(-1.23%)
Dec 22, 2014 4.040 4.170 3.960 4.080 307,334 +0.07(+1.75%)
Dec 19, 2014 4.190 4.230 4.010 4.010 1,023,338 -0.21(-4.98%)
Dec 18, 2014 4.000 4.220 4.000 4.220 474,704 +0.16(+3.94%)
Dec 17, 2014 3.900 4.070 3.865 4.060 451,713 +0.18(+4.64%)
Dec 16, 2014 3.810 3.945 3.770 3.880 343,863 +0.08(+2.11%)
Dec 15, 2014 3.790 3.890 3.750 3.800 359,621 +0.05(+1.33%)
Dec 12, 2014 3.830 3.870 3.740 3.750 299,531 -0.08(-2.09%)
Dec 11, 2014 3.650 3.865 3.640 3.830 615,244 +0.22(+6.09%)
Dec 10, 2014 3.770 3.770 3.610 3.610 603,005 -0.16(-4.24%)
Dec 09, 2014 3.430 3.840 3.410 3.770 1,194,584 +0.33(+9.59%)
Dec 08, 2014 3.630 3.680 3.420 3.440 549,323 -0.20(-5.49%)
Dec 05, 2014 3.510 3.660 3.510 3.640 420,334 +0.13(+3.70%)
Dec 04, 2014 3.470 3.530 3.370 3.510 266,609 +0.04(+1.15%)
Dec 03, 2014 3.400 3.560 3.400 3.470 388,784 +0.07(+2.06%)
Dec 02, 2014 3.340 3.400 3.300 3.400 298,074 +0.11(+3.34%)
Dec 01, 2014 3.340 3.400 3.290 3.290 350,627 -0.05(-1.50%)
Nov 28, 2014 3.350 3.430 3.340 3.340 203,708 -0.06(-1.76%)
Nov 26, 2014 3.400 3.400 3.400 3.400 238,000 -0.01(-0.29%)
Nov 25, 2014 3.470 3.490 3.380 3.410 408,618 -0.03(-0.87%)
Nov 24, 2014 3.350 3.500 3.350 3.440 332,279 +0.06(+1.78%)
Nov 21, 2014 3.440 3.520 3.355 3.380 557,530 -0.02(-0.59%)
Nov 20, 2014 3.520 3.560 3.370 3.400 719,238 -0.15(-4.23%)
Nov 19, 2014 3.620 3.660 3.540 3.550 583,556 -0.08(-2.20%)
Nov 18, 2014 3.830 3.880 3.630 3.630 828,373 -0.19(-4.97%)
Nov 17, 2014 3.950 3.990 3.820 3.820 325,418 -0.12(-3.05%)
Nov 14, 2014 3.900 3.960 3.860 3.940 376,388 +0.07(+1.81%)
Nov 13, 2014 3.940 3.940 3.870 3.870 296,601 -0.07(-1.78%)
Nov 12, 2014 4.000 4.000 3.860 3.940 478,309 -0.08(-1.99%)
Nov 11, 2014 3.990 4.070 3.930 4.020 709,543 +0.03(+0.75%)
Nov 10, 2014 4.040 4.050 3.900 3.990 461,021 -0.04(-0.99%)
Nov 07, 2014 4.050 4.170 4.030 4.030 373,494 -0.04(-0.98%)
Nov 06, 2014 4.210 4.223 4.040 4.070 455,897 -0.14(-3.33%)
Nov 05, 2014 4.260 4.360 4.200 4.210 254,155 +0.00(+0.00%)
Nov 04, 2014 4.230 4.330 4.151 4.210 238,936 -0.02(-0.47%)
Nov 03, 2014 4.270 4.370 4.180 4.230 245,061 -0.04(-0.94%)
Oct 31, 2014 4.230 4.400 4.180 4.270 459,719 +0.09(+2.15%)
Oct 30, 2014 4.140 4.200 4.080 4.180 258,835 +0.02(+0.48%)
Oct 29, 2014 4.190 4.200 4.070 4.160 336,710 -0.04(-0.95%)
Oct 28, 2014 4.200 4.215 4.060 4.200 485,809 +0.00(+0.00%)
Oct 27, 2014 4.190 4.210 4.190 4.200 404,288 +0.01(+0.24%)
Oct 24, 2014 4.120 4.205 4.040 4.190 185,364 +0.09(+2.20%)
Oct 23, 2014 4.100 4.150 4.080 4.100 252,200 +0.05(+1.23%)
Oct 22, 2014 4.200 4.230 4.030 4.050 376,998 -0.16(-3.80%)
Oct 21, 2014 4.210 4.210 4.130 4.210 327,606 +0.01(+0.24%)
Oct 20, 2014 4.120 4.180 4.040 4.200 295,665 +0.07(+1.69%)
Oct 17, 2014 4.250 4.250 4.090 4.130 325,768 -0.07(-1.67%)
Oct 16, 2014 4.090 4.250 4.000 4.200 382,271 +0.00(+0.00%)
Oct 15, 2014 4.180 4.240 3.960 4.200 792,414 -0.01(-0.24%)
Oct 14, 2014 4.100 4.330 4.070 4.210 490,647 +0.05(+1.20%)
Oct 13, 2014 4.240 4.260 4.210 4.160 690,713 -0.05(-1.19%)
Oct 10, 2014 4.300 4.380 4.170 4.210 684,075 -0.18(-4.10%)
Oct 09, 2014 4.470 4.500 4.380 4.390 482,265 -0.06(-1.35%)
Oct 08, 2014 4.340 4.490 4.290 4.450 629,316 +0.12(+2.77%)
Oct 07, 2014 4.370 4.450 4.270 4.330 446,115 -0.11(-2.48%)
Oct 06, 2014 4.350 4.500 4.220 4.440 496,765 +0.08(+1.83%)
Oct 03, 2014 4.330 4.500 4.320 4.360 1,294,977 +0.04(+0.93%)
Oct 02, 2014 4.210 4.320 4.170 4.320 451,741 +0.14(+3.35%)
Oct 01, 2014 4.210 4.280 4.130 4.180 428,466 -0.06(-1.42%)
Sep 30, 2014 4.250 4.280 4.160 4.240 1,205,626 +0.00(+0.00%)
Sep 29, 2014 4.100 4.340 3.940 4.240 1,132,676 +0.09(+2.17%)
Sep 26, 2014 3.830 4.150 3.830 4.150 1,753,609 +0.35(+9.21%)
Sep 25, 2014 3.780 3.830 3.700 3.800 335,719 -0.01(-0.26%)
Sep 24, 2014 3.680 3.840 3.630 3.810 318,661 +0.16(+4.38%)
Sep 23, 2014 3.620 3.720 3.600 3.650 227,537 +0.05(+1.39%)
Sep 22, 2014 3.670 3.680 3.550 3.600 195,660 -0.11(-2.96%)
Sep 19, 2014 3.790 3.850 3.630 3.710 365,138 -0.08(-2.11%)
Sep 18, 2014 3.710 3.850 3.690 3.790 225,290 +0.09(+2.43%)
Sep 17, 2014 3.780 3.820 3.680 3.700 187,157 -0.07(-1.86%)
Sep 16, 2014 3.660 3.800 3.570 3.770 337,650 +0.10(+2.72%)
Sep 15, 2014 3.610 3.720 3.540 3.670 360,041 +0.07(+1.94%)
Sep 12, 2014 3.690 3.690 3.600 3.600 217,919 -0.09(-2.44%)
Sep 11, 2014 3.600 3.690 3.590 3.690 196,195 +0.05(+1.37%)
Sep 10, 2014 3.560 3.650 3.560 3.640 213,747 +0.07(+1.96%)
Sep 09, 2014 3.620 3.635 3.520 3.570 216,769 -0.07(-1.92%)
Sep 08, 2014 3.580 3.650 3.570 3.640 209,584 +0.07(+1.96%)
Sep 05, 2014 3.440 3.590 3.410 3.570 189,677 +0.14(+4.08%)
Sep 04, 2014 3.550 3.570 3.380 3.430 361,771 -0.12(-3.38%)
Sep 03, 2014 3.680 3.680 3.530 3.550 208,806 -0.10(-2.74%)
Sep 02, 2014 3.610 3.680 3.520 3.650 206,015 +0.07(+1.96%)
Aug 29, 2014 3.560 3.580 3.580 3.580 124,700 +0.02(+0.56%)
Aug 28, 2014 3.610 3.630 3.545 3.560 161,808 -0.06(-1.66%)
Aug 27, 2014 3.630 3.640 3.570 3.620 193,371 +0.00(+0.00%)
Aug 26, 2014 3.600 3.700 3.600 3.620 199,009 +0.03(+0.84%)
Aug 25, 2014 3.660 3.750 3.560 3.590 196,049 -0.04(-1.10%)
Aug 22, 2014 3.600 3.675 3.530 3.630 185,891 +0.02(+0.55%)
Aug 21, 2014 3.600 3.680 3.430 3.610 350,631 -0.01(-0.28%)
Aug 20, 2014 3.680 3.740 3.490 3.620 563,425 -0.09(-2.43%)
Aug 19, 2014 3.800 3.855 3.650 3.710 391,832 -0.11(-2.88%)
Aug 18, 2014 3.750 3.820 3.620 3.820 324,919 +0.12(+3.24%)
Aug 15, 2014 3.800 3.800 3.610 3.700 307,074 -0.06(-1.60%)
Aug 14, 2014 3.700 3.780 3.700 3.760 292,118 +0.04(+1.08%)
Aug 13, 2014 3.690 3.740 3.590 3.720 288,238 +0.08(+2.20%)
Aug 12, 2014 3.560 3.649 3.490 3.640 280,310 +0.07(+1.96%)
Aug 11, 2014 3.410 3.590 3.390 3.570 301,470 +0.23(+6.89%)
Aug 08, 2014 3.280 3.390 3.280 3.340 187,529 +0.03(+0.91%)
Aug 07, 2014 3.440 3.454 3.270 3.310 200,919 -0.10(-2.93%)
Aug 06, 2014 3.270 3.450 3.270 3.410 190,111 +0.12(+3.65%)
Aug 05, 2014 3.350 3.400 3.270 3.290 133,851 -0.09(-2.66%)
Aug 04, 2014 3.240 3.430 3.110 3.380 334,444 +0.14(+4.32%)
Aug 01, 2014 3.150 3.270 3.150 3.240 327,943 +0.11(+3.51%)
Jul 31, 2014 3.250 3.330 3.100 3.130 575,944 -0.19(-5.72%)
Jul 30, 2014 3.320 3.390 3.270 3.320 264,899 +0.01(+0.30%)
Jul 29, 2014 3.400 3.430 3.300 3.310 239,767 -0.09(-2.65%)
Jul 28, 2014 3.440 3.450 3.380 3.400 232,025 -0.03(-0.87%)
Jul 25, 2014 3.440 3.508 3.400 3.430 204,140 -0.07(-2.00%)
Jul 24, 2014 3.540 3.570 3.440 3.500 278,920 -0.01(-0.28%)
Jul 23, 2014 3.500 3.520 3.482 3.510 223,637 -0.02(-0.57%)
Jul 22, 2014 3.580 3.620 3.500 3.530 336,905 -0.01(-0.28%)
Jul 21, 2014 3.520 3.690 3.520 3.540 342,309 -0.01(-0.28%)
Jul 18, 2014 3.490 3.570 3.470 3.550 480,432 +0.05(+1.43%)
Jul 17, 2014 3.620 3.640 3.460 3.500 565,937 -0.13(-3.58%)
Jul 16, 2014 3.820 3.820 3.610 3.630 326,192 -0.09(-2.42%)
Jul 15, 2014 3.580 3.745 3.505 3.720 549,969 +0.12(+3.33%)
Jul 14, 2014 3.780 3.780 3.570 3.600 491,630 -0.12(-3.23%)
Jul 11, 2014 3.780 3.790 3.630 3.720 425,249 -0.01(-0.27%)
Jul 10, 2014 3.660 3.770 3.630 3.730 461,474 -0.07(-1.84%)
Jul 09, 2014 3.800 3.900 3.690 3.800 1,249,928 -0.01(-0.26%)
Jul 08, 2014 3.550 3.840 3.440 3.810 1,139,964 +0.27(+7.63%)
Jul 07, 2014 3.500 3.580 3.360 3.540 684,451 +0.04(+1.14%)
Jul 03, 2014 3.490 3.500 3.500 3.500 383,300 +0.05(+1.45%)
Jul 02, 2014 3.330 3.490 3.291 3.450 960,724 +0.13(+3.92%)
Jul 01, 2014 3.170 3.370 3.150 3.320 745,822 +0.17(+5.40%)
Jun 30, 2014 3.120 3.180 3.070 3.150 372,956 +0.04(+1.29%)
Jun 27, 2014 2.940 3.140 2.940 3.110 842,258 +0.14(+4.71%)
Jun 26, 2014 3.030 3.110 2.960 2.970 334,631 -0.04(-1.33%)
Jun 25, 2014 2.890 3.010 2.890 3.010 214,837 +0.09(+3.08%)
Jun 24, 2014 2.940 3.030 2.870 2.920 250,573 -0.03(-1.02%)
Jun 23, 2014 3.000 3.059 2.920 2.950 235,472 -0.07(-2.32%)
Jun 20, 2014 2.980 3.080 2.920 3.020 659,480 +0.07(+2.37%)
Jun 19, 2014 2.950 2.980 2.920 2.950 221,153 +0.02(+0.68%)
Jun 18, 2014 2.900 2.950 2.880 2.930 220,105 +0.03(+1.03%)
Jun 17, 2014 2.840 2.900 2.790 2.900 188,282 +0.07(+2.47%)
Jun 16, 2014 2.800 2.840 2.790 2.830 148,058 +0.01(+0.35%)
Jun 13, 2014 2.810 2.870 2.770 2.820 325,986 +0.03(+1.08%)
Jun 12, 2014 2.880 2.930 2.760 2.790 387,213 -0.11(-3.79%)
Jun 11, 2014 3.000 3.010 2.880 2.900 224,570 -0.11(-3.65%)
Jun 10, 2014 3.120 3.150 3.000 3.010 201,707 -0.07(-2.27%)
Jun 06, 2014 3.040 3.100 3.010 3.080 302,613 +0.07(+2.33%)
Jun 05, 2014 2.910 3.010 2.890 3.010 216,135 +0.12(+4.15%)
Jun 04, 2014 2.890 2.955 2.880 2.890 163,642 -0.03(-1.03%)
Jun 03, 2014 2.870 2.945 2.860 2.920 187,774 +0.02(+0.69%)
Jun 02, 2014 3.050 3.060 2.850 2.900 385,618 -0.13(-4.29%)
May 30, 2014 3.060 3.070 3.000 3.030 242,090 -0.01(-0.33%)
May 29, 2014 3.070 3.080 2.994 3.040 162,120 +0.00(+0.00%)
May 28, 2014 3.050 3.060 2.980 3.040 257,464 -0.02(-0.65%)
May 27, 2014 2.980 3.080 2.960 3.060 676,900 +0.10(+3.38%)
May 23, 2014 2.810 2.960 2.960 2.960 667,100 +0.17(+6.09%)
May 22, 2014 2.730 2.810 2.730 2.790 60,306 +0.06(+2.20%)
May 21, 2014 2.680 2.730 2.640 2.730 183,705 +0.08(+3.02%)
May 20, 2014 2.700 2.730 2.640 2.650 533,617 -0.07(-2.57%)
May 19, 2014 2.710 2.800 2.700 2.720 190,701 -0.01(-0.37%)
May 16, 2014 2.700 2.800 2.670 2.730 314,500 +0.03(+1.11%)
May 15, 2014 2.750 2.760 2.700 2.700 359,929 -0.07(-2.53%)
May 14, 2014 2.850 2.880 2.760 2.770 461,096 -0.09(-3.15%)
May 13, 2014 2.880 2.950 2.850 2.860 220,033 -0.04(-1.38%)
May 12, 2014 2.730 2.960 2.730 2.900 372,820 +0.18(+6.62%)
May 09, 2014 2.640 2.730 2.630 2.720 378,663 +0.05(+1.87%)
May 08, 2014 2.730 2.800 2.650 2.670 268,982 -0.06(-2.20%)
May 07, 2014 2.660 2.790 2.650 2.730 221,191 +0.09(+3.41%)
May 06, 2014 2.730 2.810 2.630 2.640 241,961 -0.12(-4.35%)
May 05, 2014 2.650 2.805 2.570 2.760 512,420 +0.11(+4.15%)
May 02, 2014 2.730 2.730 2.650 2.650 144,517 -0.06(-2.21%)
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.