Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladenburg Thalmann Financial Services Inc (NY: LTSK )

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 (%)
May 31, 2019 24.68 24.68 24.68 24.68 100 -0.01(-0.02%)
May 30, 2019 24.80 24.80 24.56 24.68 5,720 +0.06(+0.26%)
May 29, 2019 24.65 24.75 24.60 24.62 8,079 +0.03(+0.12%)
May 28, 2019 24.61 24.68 24.53 24.59 11,003 +0.05(+0.20%)
May 24, 2019 24.78 24.78 24.44 24.54 8,900 +0.18(+0.74%)
May 23, 2019 24.28 24.65 24.22 24.36 12,539 +0.18(+0.75%)
May 22, 2019 24.44 24.44 24.05 24.18 15,610 -0.09(-0.37%)
May 21, 2019 24.60 24.60 24.25 24.27 40,695 -0.34(-1.38%)
May 20, 2019 24.66 24.70 24.56 24.61 14,440 -0.08(-0.32%)
May 17, 2019 24.69 24.71 24.56 24.69 17,200 +0.01(+0.04%)
May 16, 2019 24.66 24.69 24.64 24.68 5,875 +0.10(+0.41%)
May 15, 2019 24.86 24.91 24.56 24.58 25,764 -0.12(-0.49%)
May 14, 2019 24.75 24.82 24.68 24.70 12,266 -0.05(-0.20%)
May 13, 2019 24.82 24.95 24.75 24.75 6,175 +0.01(+0.05%)
May 10, 2019 24.80 24.98 24.66 24.74 4,800 +0.07(+0.28%)
May 09, 2019 24.80 24.80 24.67 24.67 760 -0.01(-0.02%)
May 08, 2019 24.67 24.67 24.67 24.67 440 -0.18(-0.74%)
May 07, 2019 24.89 24.97 24.85 24.86 6,225 -0.09(-0.36%)
May 06, 2019 24.99 24.99 24.60 24.95 7,765 -0.03(-0.14%)
May 03, 2019 24.98 24.98 24.64 24.98 5,500 +0.07(+0.28%)
May 02, 2019 24.86 24.91 24.72 24.91 3,920 +0.06(+0.24%)
May 01, 2019 24.82 24.90 24.82 24.85 3,343 -0.01(-0.04%)
Apr 30, 2019 24.74 24.86 24.70 24.86 4,134 +0.10(+0.40%)
Apr 29, 2019 24.57 24.76 24.50 24.76 15,769 +0.16(+0.65%)
Apr 26, 2019 24.90 24.90 24.60 24.60 12,300 -0.08(-0.34%)
Apr 25, 2019 24.70 24.71 24.55 24.68 7,943 -0.14(-0.58%)
Apr 24, 2019 24.73 24.83 24.60 24.83 5,996 +0.23(+0.93%)
Apr 23, 2019 24.61 24.79 24.57 24.60 34,304 -0.05(-0.20%)
Apr 22, 2019 24.55 24.69 24.55 24.65 28,841 +0.12(+0.49%)
Apr 18, 2019 24.56 24.61 24.53 24.53 5,800 -0.02(-0.08%)
Apr 17, 2019 24.50 24.55 24.50 24.55 2,370 +0.05(+0.20%)
Apr 16, 2019 24.58 24.65 24.45 24.50 33,824 -0.10(-0.41%)
Apr 15, 2019 24.69 24.79 24.49 24.60 11,860 +0.02(+0.08%)
Apr 12, 2019 24.55 24.81 24.50 24.58 12,800 -0.11(-0.45%)
Apr 11, 2019 24.60 24.76 24.50 24.69 9,590 +0.09(+0.37%)
Apr 10, 2019 24.97 25.00 24.50 24.60 22,933 -0.35(-1.41%)
Apr 09, 2019 24.96 24.99 24.95 24.95 2,485 +0.00(+0.00%)
Apr 08, 2019 25.00 25.00 24.95 24.95 3,600 -0.01(-0.04%)
Apr 05, 2019 24.96 24.96 24.96 24.96 200 +0.01(+0.04%)
Apr 04, 2019 24.88 24.96 24.88 24.95 6,343 +0.10(+0.40%)
Apr 03, 2019 24.89 24.89 24.65 24.85 2,802 -0.04(-0.16%)
Apr 02, 2019 24.75 24.89 24.75 24.89 7,958 +0.27(+1.10%)
Apr 01, 2019 24.82 24.89 24.61 24.62 13,102 -0.24(-0.97%)
Mar 29, 2019 24.79 24.88 24.73 24.86 6,100 +0.08(+0.33%)
Mar 28, 2019 24.78 24.78 24.78 24.78 512 +0.12(+0.49%)
Mar 27, 2019 24.58 24.66 24.51 24.66 1,810 +0.02(+0.09%)
Mar 26, 2019 24.70 24.70 24.55 24.64 5,962 +0.09(+0.36%)
Mar 25, 2019 24.53 24.66 24.46 24.55 21,120 -0.20(-0.81%)
Mar 22, 2019 24.89 24.89 24.74 24.75 6,900 -0.02(-0.07%)
Mar 21, 2019 24.77 24.85 24.73 24.77 5,986 -0.13(-0.54%)
Mar 20, 2019 24.72 24.90 24.60 24.90 6,800 +0.26(+1.05%)
Mar 19, 2019 24.60 24.80 24.50 24.64 29,320 -0.10(-0.40%)
Mar 18, 2019 24.52 24.74 24.52 24.74 880 +0.17(+0.69%)
Mar 15, 2019 24.59 24.66 24.43 24.57 3,000 +0.09(+0.37%)
Mar 14, 2019 24.58 24.74 24.48 24.48 6,510 -0.46(-1.84%)
Mar 13, 2019 24.85 24.94 24.76 24.94 9,100 +0.09(+0.36%)
Mar 12, 2019 24.80 24.85 24.72 24.85 5,930 +0.05(+0.20%)
Mar 11, 2019 24.59 24.94 24.59 24.80 9,411 -0.15(-0.60%)
Mar 08, 2019 24.83 24.95 24.83 24.95 1,800 +0.06(+0.24%)
Mar 07, 2019 24.83 24.89 24.83 24.89 535 +0.09(+0.35%)
Mar 06, 2019 24.94 24.94 24.56 24.80 6,505 -0.14(-0.55%)
Mar 05, 2019 24.31 24.94 24.31 24.94 2,560 +0.14(+0.56%)
Mar 04, 2019 24.84 24.90 24.80 24.80 1,450 -0.14(-0.56%)
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.