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 29, 2005 0.5700 0.6000 0.5700 0.5700 41,700 +0.00(+0.00%)
Apr 28, 2005 0.5500 0.6000 0.5400 0.5700 77,400 +0.02(+3.64%)
Apr 27, 2005 0.5600 0.5800 0.5500 0.5500 72,900 -0.01(-1.79%)
Apr 26, 2005 0.5500 0.6000 0.5500 0.5600 119,500 +0.01(+1.82%)
Apr 25, 2005 0.5700 0.5700 0.5400 0.5500 173,500 -0.02(-3.51%)
Apr 22, 2005 0.6000 0.6000 0.5600 0.5700 117,300 -0.03(-5.00%)
Apr 21, 2005 0.6000 0.6000 0.5500 0.6000 120,200 +0.02(+3.45%)
Apr 20, 2005 0.5700 0.6000 0.5680 0.5800 47,900 +0.00(+0.00%)
Apr 19, 2005 0.5900 0.6100 0.5800 0.5800 57,600 -0.02(-3.33%)
Apr 18, 2005 0.6000 0.6400 0.5900 0.6000 34,200 +0.00(+0.00%)
Apr 15, 2005 0.5900 0.6200 0.5800 0.6000 61,500 +0.01(+1.69%)
Apr 14, 2005 0.6200 0.6200 0.5800 0.5900 45,400 +0.01(+1.72%)
Apr 13, 2005 0.5800 0.6000 0.5600 0.5800 79,500 +0.00(+0.00%)
Apr 12, 2005 0.5500 0.6000 0.5300 0.5800 220,000 +0.01(+1.75%)
Apr 11, 2005 0.6400 0.6500 0.5500 0.5700 243,200 -0.04(-6.56%)
Apr 08, 2005 0.6600 0.6800 0.6100 0.6100 118,700 -0.08(-11.59%)
Apr 07, 2005 0.6100 0.7000 0.6000 0.6900 217,400 +0.07(+11.29%)
Apr 06, 2005 0.6000 0.6600 0.5800 0.6200 313,000 +0.02(+3.33%)
Apr 05, 2005 0.5800 0.6100 0.5200 0.6000 269,900 +0.01(+1.69%)
Apr 04, 2005 0.6400 0.6700 0.5800 0.5900 271,100 -0.04(-6.35%)
Apr 01, 2005 0.6900 0.6900 0.6000 0.6300 612,300 -0.05(-7.35%)
Mar 31, 2005 0.8700 0.8700 0.6800 0.6800 567,900 -0.15(-18.07%)
Mar 30, 2005 0.8000 0.9900 0.7700 0.8300 1,621,200 +0.07(+9.21%)
Mar 29, 2005 0.6200 0.8000 0.6200 0.7600 662,900 +0.13(+20.63%)
Mar 28, 2005 0.6700 0.6700 0.6100 0.6300 241,800 -0.02(-3.08%)
Mar 24, 2005 0.6700 0.6700 0.6100 0.6500 54,100 +0.00(+0.00%)
Mar 23, 2005 0.6400 0.6500 0.6000 0.6500 49,400 +0.03(+4.84%)
Mar 22, 2005 0.5700 0.6700 0.5700 0.6200 81,500 +0.05(+8.77%)
Mar 21, 2005 0.5600 0.5900 0.5400 0.5700 52,500 -0.02(-3.39%)
Mar 18, 2005 0.6800 0.6800 0.5700 0.5900 139,100 -0.06(-9.23%)
Mar 17, 2005 0.7000 0.7000 0.6500 0.6500 136,200 -0.05(-7.14%)
Mar 16, 2005 0.7000 0.7000 0.6600 0.7000 228,600 +0.00(+0.00%)
Mar 15, 2005 0.6800 0.7100 0.6400 0.7000 182,800 +0.04(+6.06%)
Mar 14, 2005 0.6500 0.6800 0.6200 0.6600 73,100 -0.02(-2.94%)
Mar 11, 2005 0.7000 0.7200 0.6500 0.6800 82,300 -0.02(-2.86%)
Mar 10, 2005 0.5700 0.7200 0.5500 0.7000 390,400 +0.15(+27.27%)
Mar 09, 2005 0.5900 0.6200 0.5500 0.5500 149,300 -0.04(-6.78%)
Mar 08, 2005 0.5400 0.6000 0.5200 0.5900 232,400 +0.05(+9.26%)
Mar 07, 2005 0.5300 0.5700 0.5200 0.5400 147,200 +0.03(+5.88%)
Mar 04, 2005 0.4700 0.5300 0.4700 0.5100 104,400 +0.03(+6.25%)
Mar 03, 2005 0.4300 0.5200 0.4100 0.4800 102,000 +0.05(+11.63%)
Mar 02, 2005 0.4000 0.4700 0.3900 0.4300 139,100 +0.05(+13.16%)
Mar 01, 2005 0.4000 0.4100 0.3700 0.3800 50,700 -0.01(-2.56%)
Feb 28, 2005 0.3800 0.3900 0.3800 0.3900 15,200 +0.02(+5.41%)
Feb 25, 2005 0.3600 0.3900 0.3500 0.3700 9,200 -0.01(-2.63%)
Feb 24, 2005 0.3700 0.3800 0.3500 0.3800 31,900 +0.01(+2.70%)
Feb 23, 2005 0.3800 0.3900 0.3600 0.3700 78,000 -0.02(-5.13%)
Feb 22, 2005 0.4000 0.4400 0.3800 0.3900 64,200 -0.01(-2.50%)
Feb 18, 2005 0.4000 0.4100 0.3800 0.4000 35,200 -0.01(-2.44%)
Feb 17, 2005 0.4100 0.4500 0.4100 0.4100 13,200 -0.02(-4.65%)
Feb 16, 2005 0.4000 0.4300 0.4000 0.4300 12,600 +0.04(+10.26%)
Feb 15, 2005 0.4000 0.4000 0.3800 0.3900 4,300 -0.01(-2.50%)
Feb 14, 2005 0.4300 0.4301 0.4000 0.4000 4,500 -0.02(-4.76%)
Feb 11, 2005 0.4200 0.4400 0.3700 0.4200 48,300 +0.02(+5.00%)
Feb 10, 2005 0.4200 0.4200 0.4000 0.4000 16,800 -0.03(-6.98%)
Feb 09, 2005 0.4100 0.4700 0.4100 0.4300 38,400 +0.01(+2.38%)
Feb 08, 2005 0.4200 0.4200 0.4100 0.4200 40,400 +0.00(+0.00%)
Feb 07, 2005 0.4500 0.4500 0.4200 0.4200 56,000 -0.03(-6.67%)
Feb 04, 2005 0.4700 0.4700 0.4500 0.4500 3,700 -0.00(-0.66%)
Feb 03, 2005 0.4800 0.4800 0.4500 0.4530 31,900 -0.02(-3.62%)
Feb 02, 2005 0.5000 0.5000 0.4700 0.4700 17,100 +0.01(+2.17%)
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.