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, 2007 2.790 2.790 2.670 2.740 244,200 -0.04(-1.44%)
Apr 27, 2007 2.770 2.790 2.660 2.780 321,000 -0.02(-0.71%)
Apr 26, 2007 3.000 3.180 2.760 2.800 1,308,300 -0.20(-6.67%)
Apr 25, 2007 2.760 3.000 2.750 3.000 773,900 +0.20(+7.14%)
Apr 24, 2007 2.820 2.840 2.750 2.800 138,100 -0.05(-1.75%)
Apr 23, 2007 2.860 2.880 2.760 2.850 188,500 -0.02(-0.70%)
Apr 20, 2007 2.930 2.940 2.800 2.870 262,000 +0.00(+0.00%)
Apr 19, 2007 2.850 3.000 2.760 2.870 668,400 -0.08(-2.71%)
Apr 18, 2007 2.660 2.950 2.600 2.950 985,600 +0.30(+11.32%)
Apr 17, 2007 2.550 2.650 2.500 2.650 541,200 +0.11(+4.33%)
Apr 16, 2007 2.610 2.610 2.510 2.540 278,600 -0.08(-3.05%)
Apr 13, 2007 2.520 2.650 2.500 2.620 250,200 +0.05(+1.95%)
Apr 12, 2007 2.650 2.650 2.510 2.570 452,000 -0.08(-3.02%)
Apr 11, 2007 2.660 2.680 2.650 2.650 158,700 -0.06(-2.21%)
Apr 10, 2007 2.660 2.710 2.640 2.710 241,000 -0.04(-1.45%)
Apr 09, 2007 2.730 2.750 2.630 2.750 335,900 -0.03(-1.08%)
Apr 05, 2007 2.830 2.830 2.720 2.780 298,900 -0.01(-0.36%)
Apr 04, 2007 2.800 2.840 2.757 2.790 169,500 -0.01(-0.36%)
Apr 03, 2007 2.840 2.840 2.720 2.800 194,700 -0.04(-1.41%)
Apr 02, 2007 2.680 2.840 2.670 2.840 373,500 +0.17(+6.37%)
Mar 30, 2007 2.700 2.700 2.620 2.670 124,000 -0.05(-1.84%)
Mar 29, 2007 2.800 2.850 2.700 2.720 128,800 -0.08(-2.86%)
Mar 28, 2007 2.850 2.860 2.660 2.800 334,200 -0.05(-1.75%)
Mar 27, 2007 2.660 2.850 2.620 2.850 420,300 +0.16(+5.95%)
Mar 26, 2007 2.760 2.760 2.550 2.690 371,000 -0.11(-3.93%)
Mar 23, 2007 2.860 2.890 2.760 2.800 266,700 -0.06(-2.10%)
Mar 22, 2007 2.750 2.900 2.750 2.860 352,500 -0.01(-0.35%)
Mar 21, 2007 2.890 3.000 2.810 2.870 759,800 -0.02(-0.69%)
Mar 20, 2007 2.980 3.000 2.800 2.890 835,700 +0.04(+1.40%)
Mar 19, 2007 2.540 2.880 2.540 2.850 1,221,900 +0.30(+11.76%)
Mar 16, 2007 2.560 2.590 2.400 2.550 496,100 -0.01(-0.39%)
Mar 15, 2007 2.560 2.600 2.510 2.560 355,700 +0.05(+1.99%)
Mar 14, 2007 2.570 2.680 2.420 2.510 851,900 -0.12(-4.56%)
Mar 13, 2007 2.760 2.830 2.480 2.630 961,600 -0.13(-4.71%)
Mar 12, 2007 2.820 2.880 2.620 2.760 1,001,700 -0.14(-4.83%)
Mar 09, 2007 2.900 2.990 2.800 2.900 525,600 -0.04(-1.36%)
Mar 08, 2007 3.000 3.000 2.900 2.940 293,900 +0.04(+1.38%)
Mar 07, 2007 2.950 3.030 2.850 2.900 579,700 -0.04(-1.36%)
Mar 06, 2007 2.900 3.060 2.900 2.940 351,700 +0.06(+2.08%)
Mar 05, 2007 2.950 2.990 2.800 2.880 581,000 -0.07(-2.37%)
Mar 02, 2007 2.900 3.140 2.860 2.950 1,024,500 +0.10(+3.51%)
Mar 01, 2007 2.750 2.910 2.360 2.850 1,727,876 +0.02(+0.71%)
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%)
Dec 01, 2006 1.200 1.200 1.130 1.150 188,100 -0.03(-2.54%)
Nov 30, 2006 1.160 1.200 1.160 1.180 799,100 +0.02(+1.72%)
Nov 29, 2006 1.150 1.240 1.140 1.160 266,900 +0.00(+0.00%)
Nov 28, 2006 1.170 1.200 1.130 1.160 140,400 -0.01(-0.85%)
Nov 27, 2006 1.260 1.260 1.130 1.170 563,200 -0.12(-9.30%)
Nov 24, 2006 1.280 1.290 1.260 1.290 53,800 -0.01(-0.77%)
Nov 22, 2006 1.210 1.300 1.210 1.300 443,400 +0.11(+9.24%)
Nov 21, 2006 1.180 1.200 1.150 1.190 198,300 +0.01(+0.85%)
Nov 20, 2006 1.200 1.200 1.140 1.180 419,700 -0.02(-1.67%)
Nov 17, 2006 1.290 1.290 1.180 1.200 587,900 -0.11(-8.40%)
Nov 16, 2006 1.330 1.380 1.300 1.310 169,900 -0.03(-2.24%)
Nov 15, 2006 1.400 1.410 1.330 1.340 254,600 -0.07(-4.96%)
Nov 14, 2006 1.410 1.420 1.380 1.410 141,300 +0.00(+0.00%)
Nov 13, 2006 1.410 1.410 1.390 1.410 115,500 +0.00(+0.00%)
Nov 10, 2006 1.410 1.410 1.350 1.410 195,500 +0.02(+1.44%)
Nov 09, 2006 1.330 1.390 1.310 1.390 244,400 +0.06(+4.51%)
Nov 08, 2006 1.330 1.330 1.308 1.330 166,200 -0.01(-0.75%)
Nov 07, 2006 1.390 1.400 1.320 1.340 348,500 -0.05(-3.60%)
Nov 06, 2006 1.430 1.440 1.320 1.390 652,300 +0.19(+15.83%)
Nov 03, 2006 1.260 1.290 1.150 1.200 185,200 -0.07(-5.51%)
Nov 02, 2006 1.210 1.280 1.210 1.270 139,500 +0.00(+0.00%)
Nov 01, 2006 1.320 1.320 1.220 1.270 326,700 -0.07(-5.22%)
Oct 31, 2006 1.400 1.420 1.290 1.340 321,800 -0.06(-4.29%)
Oct 30, 2006 1.450 1.490 1.360 1.400 383,000 -0.03(-2.10%)
Oct 27, 2006 1.490 1.490 1.260 1.430 675,500 +0.00(+0.18%)
Oct 26, 2006 1.300 1.450 1.200 1.427 757,400 +0.17(+13.29%)
Oct 25, 2006 1.320 1.390 1.260 1.260 1,005,100 -0.04(-3.08%)
Oct 24, 2006 1.190 1.300 1.170 1.300 1,377,200 +0.12(+10.17%)
Oct 23, 2006 1.020 1.200 1.020 1.180 954,800 +0.18(+18.00%)
Oct 20, 2006 0.9900 1.000 0.9600 1.000 122,100 +0.02(+2.04%)
Oct 19, 2006 0.9600 0.9800 0.9500 0.9800 89,000 +0.02(+2.08%)
Oct 18, 2006 0.9700 0.9825 0.9400 0.9600 85,200 +0.01(+1.05%)
Oct 17, 2006 0.9900 0.9900 0.9500 0.9500 72,200 -0.04(-4.04%)
Oct 16, 2006 0.9600 1.000 0.9600 0.9900 64,800 +0.03(+3.13%)
Oct 13, 2006 0.9400 0.9700 0.9103 0.9600 104,600 +0.01(+1.05%)
Oct 12, 2006 0.9800 0.9802 0.9400 0.9500 172,000 -0.03(-3.06%)
Oct 11, 2006 0.9800 1.000 0.9400 0.9800 196,500 -0.02(-2.00%)
Oct 10, 2006 1.010 1.010 0.9900 1.000 56,600 +0.00(+0.00%)
Oct 09, 2006 0.9700 1.000 0.9600 1.000 145,400 +0.03(+3.09%)
Oct 06, 2006 0.9900 1.002 0.9600 0.9700 210,500 -0.03(-3.00%)
Oct 05, 2006 1.000 1.030 0.9600 1.000 320,900 +0.00(+0.00%)
Oct 04, 2006 1.000 1.010 0.9700 1.000 188,100 -0.02(-1.96%)
Oct 03, 2006 1.000 1.030 0.9825 1.020 66,000 +0.02(+2.00%)
Oct 02, 2006 1.010 1.040 0.9500 1.000 73,900 -0.05(-4.76%)
Sep 29, 2006 1.000 1.070 0.9600 1.050 188,100 +0.05(+5.00%)
Sep 28, 2006 1.000 1.020 0.9800 1.000 244,300 -0.02(-1.96%)
Sep 27, 2006 1.000 1.040 0.9700 1.020 233,300 +0.06(+6.25%)
Sep 26, 2006 1.030 1.080 0.9600 0.9600 277,000 -0.09(-8.57%)
Sep 25, 2006 1.100 1.100 1.020 1.050 320,700 -0.05(-4.55%)
Sep 22, 2006 1.090 1.100 1.050 1.100 27,600 +0.01(+0.92%)
Sep 21, 2006 1.080 1.100 1.060 1.090 32,000 -0.01(-0.91%)
Sep 20, 2006 1.140 1.140 1.060 1.100 162,800 +0.00(+0.00%)
Sep 19, 2006 1.080 1.130 1.080 1.100 67,500 +0.01(+0.92%)
Sep 18, 2006 1.136 1.150 1.080 1.090 179,600 -0.05(-4.39%)
Sep 15, 2006 1.190 1.200 1.140 1.140 297,900 -0.05(-4.20%)
Sep 14, 2006 1.150 1.200 1.111 1.190 349,700 +0.04(+3.48%)
Sep 13, 2006 1.180 1.180 1.130 1.150 251,000 +0.02(+1.77%)
Sep 12, 2006 1.050 1.140 1.030 1.130 230,600 +0.08(+7.62%)
Sep 11, 2006 1.020 1.060 1.010 1.050 145,700 -0.01(-0.94%)
Sep 08, 2006 1.040 1.060 1.010 1.060 109,400 +0.02(+1.92%)
Sep 07, 2006 1.100 1.110 0.9600 1.040 298,000 -0.02(-1.89%)
Sep 06, 2006 1.030 1.090 0.9900 1.060 342,600 +0.05(+4.95%)
Sep 05, 2006 0.9200 1.030 0.8500 1.010 123,100 +0.08(+8.60%)
Sep 01, 2006 0.9000 0.9500 0.9000 0.9300 22,800 +0.00(+0.00%)
Aug 31, 2006 0.9000 0.9600 0.8500 0.9300 19,300 -0.02(-2.11%)
Aug 30, 2006 0.9000 0.9500 0.8800 0.9500 86,700 +0.00(+0.00%)
Aug 29, 2006 0.9600 0.9600 0.9200 0.9500 71,300 -0.01(-1.04%)
Aug 28, 2006 0.9800 0.9800 0.9400 0.9600 256,500 -0.02(-2.04%)
Aug 25, 2006 0.9900 1.010 0.9300 0.9800 421,600 -0.01(-1.01%)
Aug 24, 2006 0.9100 0.9900 0.8900 0.9900 525,100 +0.11(+12.50%)
Aug 23, 2006 0.9000 0.9100 0.8600 0.8800 72,000 -0.02(-2.22%)
Aug 22, 2006 0.8300 0.9000 0.8200 0.9000 56,400 +0.06(+7.14%)
Aug 21, 2006 0.8200 0.8600 0.8200 0.8400 62,600 -0.02(-2.33%)
Aug 18, 2006 0.8300 0.8900 0.8100 0.8600 101,200 +0.03(+3.61%)
Aug 17, 2006 0.8000 0.8500 0.7900 0.8300 71,200 +0.03(+3.75%)
Aug 16, 2006 0.8000 0.8100 0.7800 0.8000 75,700 -0.02(-2.44%)
Aug 15, 2006 0.8100 0.8300 0.8000 0.8200 77,300 -0.01(-1.20%)
Aug 14, 2006 0.8200 0.8400 0.8000 0.8300 283,300 -0.01(-1.19%)
Aug 11, 2006 0.8500 0.8800 0.8100 0.8400 65,700 -0.04(-4.55%)
Aug 10, 2006 0.8500 0.9000 0.8500 0.8800 71,800 +0.01(+1.15%)
Aug 09, 2006 0.8800 0.9200 0.8500 0.8700 127,800 -0.03(-3.33%)
Aug 08, 2006 0.8700 0.9300 0.8700 0.9000 23,500 +0.03(+3.45%)
Aug 07, 2006 0.8500 0.8700 0.8300 0.8700 29,300 +0.00(+0.00%)
Aug 04, 2006 0.8800 0.9000 0.8500 0.8700 89,300 -0.01(-1.14%)
Aug 03, 2006 0.9100 0.9100 0.8600 0.8800 28,300 -0.02(-2.22%)
Aug 02, 2006 0.9600 0.9600 0.8900 0.9000 75,200 -0.04(-4.26%)
Aug 01, 2006 0.9600 0.9700 0.8800 0.9400 66,400 +0.00(+0.00%)
Jul 31, 2006 0.9200 0.9500 0.9000 0.9400 115,700 +0.01(+1.08%)
Jul 28, 2006 0.8000 0.9600 0.8000 0.9300 262,200 +0.11(+13.41%)
Jul 27, 2006 0.8000 0.8200 0.7900 0.8200 148,200 +0.03(+3.80%)
Jul 26, 2006 0.8200 0.8200 0.7700 0.7900 45,100 +0.02(+2.60%)
Jul 25, 2006 0.7800 0.8400 0.7700 0.7700 147,400 -0.05(-6.09%)
Jul 24, 2006 0.8300 0.8500 0.7800 0.8199 207,800 +0.05(+6.48%)
Jul 21, 2006 0.8500 0.8900 0.7600 0.7700 214,100 -0.07(-8.33%)
Jul 20, 2006 0.8500 0.9000 0.8300 0.8400 50,600 -0.05(-5.62%)
Jul 19, 2006 0.8800 0.9100 0.8600 0.8900 34,800 +0.01(+1.14%)
Jul 18, 2006 0.8200 0.9000 0.8200 0.8800 79,700 +0.00(+0.00%)
Jul 17, 2006 0.9400 0.9400 0.8600 0.8800 96,000 +0.02(+2.33%)
Jul 14, 2006 0.9700 0.9900 0.8600 0.8600 543,000 +0.00(+0.00%)
Jul 13, 2006 0.8900 0.9200 0.8500 0.8600 63,800 -0.04(-4.44%)
Jul 12, 2006 0.9000 0.9500 0.9000 0.9000 44,800 +0.00(+0.00%)
Jul 11, 2006 0.9400 0.9600 0.8900 0.9000 79,700 -0.04(-4.26%)
Jul 10, 2006 0.9900 0.9900 0.9201 0.9400 104,200 -0.05(-5.05%)
Jul 07, 2006 1.070 1.070 0.9600 0.9900 124,100 -0.04(-3.88%)
Jul 06, 2006 1.090 1.090 1.030 1.030 320,200 -0.03(-2.83%)
Jul 05, 2006 1.060 1.100 1.030 1.060 93,400 -0.02(-1.85%)
Jul 03, 2006 1.020 1.090 0.9900 1.080 88,200 +0.08(+8.00%)
Jun 30, 2006 0.9200 1.000 0.9200 1.000 45,100 +0.04(+4.17%)
Jun 29, 2006 0.9600 0.9700 0.9000 0.9600 124,200 +0.03(+3.24%)
Jun 28, 2006 0.9600 0.9799 0.9100 0.9299 68,200 +0.06(+6.90%)
Jun 27, 2006 0.9100 0.9200 0.8100 0.8699 113,100 -0.02(-2.26%)
Jun 26, 2006 0.9200 0.9400 0.8700 0.8900 379,400 -0.06(-6.31%)
Jun 23, 2006 0.9500 1.000 0.9100 0.9499 195,500 -0.01(-1.05%)
Jun 22, 2006 1.010 1.030 0.9300 0.9600 439,500 -0.09(-8.57%)
Jun 21, 2006 1.080 1.090 1.010 1.050 149,700 -0.06(-5.41%)
Jun 20, 2006 1.170 1.170 1.050 1.110 122,900 +0.01(+0.91%)
Jun 19, 2006 1.050 1.120 1.050 1.100 65,400 +0.03(+2.80%)
Jun 16, 2006 1.080 1.110 1.040 1.070 69,300 -0.04(-3.60%)
Jun 15, 2006 1.100 1.130 1.100 1.110 63,700 +0.02(+1.83%)
Jun 14, 2006 1.070 1.190 1.070 1.090 316,300 +0.04(+3.81%)
Jun 13, 2006 1.200 1.200 1.050 1.050 202,500 -0.12(-10.26%)
Jun 12, 2006 1.280 1.290 1.130 1.170 243,300 -0.10(-7.87%)
Jun 09, 2006 1.280 1.290 1.240 1.270 84,900 +0.04(+3.25%)
Jun 08, 2006 1.260 1.280 1.210 1.230 69,000 -0.01(-0.81%)
Jun 07, 2006 1.280 1.290 1.240 1.240 210,800 +0.02(+1.64%)
Jun 06, 2006 1.230 1.290 1.200 1.220 217,900 -0.01(-0.81%)
Jun 05, 2006 1.230 1.280 1.220 1.230 76,700 -0.02(-1.60%)
Jun 02, 2006 1.280 1.300 1.220 1.250 79,500 +0.03(+2.46%)
Jun 01, 2006 1.220 1.300 1.210 1.220 100,800 -0.02(-1.61%)
May 31, 2006 1.350 1.370 1.210 1.240 282,300 -0.10(-7.46%)
May 30, 2006 1.290 1.370 1.290 1.340 219,000 +0.01(+0.75%)
May 26, 2006 1.320 1.350 1.290 1.330 155,300 +0.01(+0.76%)
May 25, 2006 1.300 1.350 1.250 1.320 429,300 +0.04(+3.13%)
May 24, 2006 1.230 1.330 1.230 1.280 134,200 +0.05(+4.07%)
May 23, 2006 1.210 1.280 1.200 1.230 236,900 +0.02(+1.65%)
May 22, 2006 1.300 1.350 1.210 1.210 245,000 -0.06(-4.73%)
May 19, 2006 1.200 1.300 1.200 1.270 704,500 +0.12(+10.44%)
May 18, 2006 1.400 1.450 1.150 1.150 700,900 -0.21(-15.44%)
May 17, 2006 1.450 1.460 1.340 1.360 233,600 +0.02(+1.48%)
May 16, 2006 1.360 1.450 1.340 1.340 70,300 -0.06(-4.28%)
May 15, 2006 1.280 1.450 1.170 1.400 358,900 +0.12(+9.37%)
May 12, 2006 1.430 1.430 1.260 1.280 337,000 -0.10(-7.25%)
May 11, 2006 1.580 1.580 1.350 1.380 275,800 -0.20(-12.66%)
May 10, 2006 1.680 1.700 1.490 1.580 265,300 -0.04(-2.47%)
May 09, 2006 1.610 1.740 1.540 1.620 681,600 -0.09(-5.26%)
May 08, 2006 1.560 1.800 1.550 1.710 1,225,400 +0.16(+10.32%)
May 05, 2006 1.450 1.550 1.410 1.550 1,159,800 +0.15(+10.71%)
May 04, 2006 1.260 1.440 1.250 1.400 572,200 +0.15(+12.00%)
May 03, 2006 1.180 1.250 1.180 1.250 94,300 +0.07(+5.93%)
May 02, 2006 1.170 1.220 1.150 1.180 152,700 +0.01(+0.85%)
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.