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 (%)
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%)
May 01, 2014 2.710 2.720 2.620 2.710 378,076 -0.02(-0.73%)
Apr 30, 2014 2.690 2.760 2.650 2.730 210,793 +0.05(+1.87%)
Apr 29, 2014 2.690 2.720 2.660 2.680 145,206 +0.02(+0.75%)
Apr 28, 2014 2.750 2.790 2.570 2.660 311,994 -0.03(-1.12%)
Apr 25, 2014 2.850 2.889 2.640 2.690 329,770 -0.15(-5.28%)
Apr 24, 2014 2.830 2.860 2.790 2.840 140,125 +0.04(+1.43%)
Apr 23, 2014 2.860 2.890 2.730 2.800 308,645 -0.07(-2.44%)
Apr 22, 2014 2.850 2.910 2.840 2.870 139,539 +0.02(+0.70%)
Apr 21, 2014 2.830 2.935 2.760 2.850 178,873 +0.06(+2.15%)
Apr 17, 2014 2.760 2.790 2.790 2.790 239,300 +0.03(+1.09%)
Apr 16, 2014 2.670 2.790 2.670 2.760 185,636 +0.13(+4.94%)
Apr 15, 2014 2.650 2.675 2.570 2.630 372,478 +0.00(+0.00%)
Apr 14, 2014 2.640 2.700 2.610 2.630 309,079 +0.02(+0.77%)
Apr 11, 2014 2.670 2.720 2.610 2.610 398,602 -0.08(-2.97%)
Apr 10, 2014 2.820 2.840 2.680 2.690 314,641 -0.13(-4.61%)
Apr 09, 2014 2.830 2.880 2.810 2.820 317,040 +0.01(+0.36%)
Apr 08, 2014 2.820 2.920 2.800 2.810 280,245 +0.01(+0.36%)
Apr 07, 2014 2.830 2.890 2.780 2.800 388,861 -0.05(-1.75%)
Apr 04, 2014 3.050 3.050 2.830 2.850 392,461 -0.16(-5.32%)
Apr 03, 2014 3.120 3.130 3.000 3.010 207,277 -0.10(-3.22%)
Apr 02, 2014 3.110 3.150 3.050 3.110 273,219 +0.02(+0.65%)
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.