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 28, 2019 3.710 3.870 3.330 3.430 3,012,700 -0.27(-7.30%)
Jun 27, 2019 3.490 3.715 3.470 3.700 456,247 +0.22(+6.32%)
Jun 26, 2019 3.530 3.578 3.440 3.480 267,639 -0.04(-1.14%)
Jun 25, 2019 3.430 3.530 3.400 3.520 209,069 +0.07(+2.03%)
Jun 24, 2019 3.640 3.640 3.440 3.450 258,617 -0.20(-5.48%)
Jun 21, 2019 3.510 3.660 3.510 3.650 513,500 +0.09(+2.53%)
Jun 20, 2019 3.570 3.600 3.500 3.560 141,443 +0.02(+0.56%)
Jun 19, 2019 3.550 3.560 3.470 3.540 176,524 -0.01(-0.28%)
Jun 18, 2019 3.520 3.590 3.503 3.550 176,815 +0.05(+1.43%)
Jun 17, 2019 3.390 3.530 3.390 3.500 205,106 +0.09(+2.64%)
Jun 14, 2019 3.490 3.520 3.390 3.410 175,300 -0.10(-2.85%)
Jun 13, 2019 3.540 3.560 3.470 3.510 162,197 +0.01(+0.29%)
Jun 12, 2019 3.390 3.500 3.360 3.500 129,090 +0.07(+2.04%)
Jun 11, 2019 3.620 3.620 3.380 3.430 284,195 -0.12(-3.38%)
Jun 10, 2019 3.480 3.550 3.380 3.550 239,922 +0.11(+3.20%)
Jun 07, 2019 3.400 3.460 3.350 3.440 206,700 +0.06(+1.78%)
Jun 06, 2019 3.340 3.390 3.280 3.380 256,087 +0.01(+0.30%)
Jun 05, 2019 3.300 3.380 3.270 3.370 270,843 +0.08(+2.43%)
Jun 04, 2019 3.220 3.300 3.180 3.290 171,189 +0.13(+4.11%)
Jun 03, 2019 3.200 3.220 3.090 3.160 228,706 -0.04(-1.25%)
May 31, 2019 3.260 3.260 3.167 3.200 307,200 -0.10(-3.03%)
May 30, 2019 3.360 3.400 3.270 3.300 262,707 -0.06(-1.79%)
May 29, 2019 3.420 3.510 3.340 3.360 288,276 -0.08(-2.33%)
May 28, 2019 3.400 3.500 3.400 3.440 303,929 +0.05(+1.47%)
May 24, 2019 3.340 3.410 3.290 3.390 178,400 +0.02(+0.59%)
May 23, 2019 3.270 3.390 3.270 3.370 210,614 +0.03(+0.90%)
May 22, 2019 3.430 3.500 3.300 3.340 249,984 -0.17(-4.84%)
May 21, 2019 3.580 3.589 3.395 3.510 264,346 -0.03(-0.85%)
May 20, 2019 3.460 3.540 3.330 3.540 244,021 +0.16(+4.73%)
May 17, 2019 3.390 3.490 3.320 3.380 219,300 -0.01(-0.29%)
May 16, 2019 3.330 3.400 3.255 3.390 239,278 +0.07(+2.11%)
May 15, 2019 3.270 3.360 3.230 3.320 321,490 +0.01(+0.30%)
May 14, 2019 3.290 3.370 3.215 3.310 396,888 -0.02(-0.60%)
May 13, 2019 3.450 3.500 3.290 3.330 277,406 -0.27(-7.50%)
May 10, 2019 3.430 3.650 3.430 3.600 254,000 +0.10(+2.86%)
May 09, 2019 3.580 3.760 3.420 3.500 610,306 -0.37(-9.56%)
May 08, 2019 3.910 4.000 3.840 3.870 187,419 -0.04(-1.02%)
May 07, 2019 3.860 3.940 3.840 3.910 172,630 -0.01(-0.26%)
May 06, 2019 3.780 4.020 3.650 3.920 420,267 +0.07(+1.82%)
May 03, 2019 3.630 3.890 3.623 3.850 335,300 +0.23(+6.35%)
May 02, 2019 3.650 3.680 3.560 3.620 362,133 -0.04(-1.09%)
May 01, 2019 3.670 3.720 3.630 3.660 222,567 -0.01(-0.27%)
Apr 30, 2019 3.800 3.820 3.665 3.670 334,660 -0.12(-3.17%)
Apr 29, 2019 3.860 3.900 3.760 3.790 255,399 -0.04(-1.04%)
Apr 26, 2019 3.700 3.850 3.700 3.830 189,300 +0.15(+4.08%)
Apr 25, 2019 3.670 3.730 3.550 3.680 217,113 -0.04(-1.08%)
Apr 24, 2019 3.990 3.990 3.720 3.720 397,938 -0.19(-4.86%)
Apr 23, 2019 3.770 4.010 3.750 3.910 543,828 +0.13(+3.44%)
Apr 22, 2019 3.590 3.859 3.580 3.780 350,371 +0.17(+4.71%)
Apr 18, 2019 3.540 3.620 3.540 3.610 267,000 +0.05(+1.40%)
Apr 17, 2019 3.530 3.600 3.510 3.560 224,865 +0.06(+1.71%)
Apr 16, 2019 3.550 3.650 3.500 3.500 296,907 -0.03(-0.85%)
Apr 15, 2019 3.490 3.530 3.420 3.530 273,210 +0.07(+2.02%)
Apr 12, 2019 3.460 3.490 3.383 3.460 290,800 +0.07(+2.06%)
Apr 11, 2019 3.290 3.420 3.200 3.390 615,633 +0.14(+4.31%)
Apr 10, 2019 3.110 3.250 3.110 3.250 606,102 +0.12(+3.83%)
Apr 09, 2019 3.080 3.180 3.000 3.130 281,734 +0.04(+1.29%)
Apr 08, 2019 3.000 3.175 2.900 3.090 483,288 +0.10(+3.34%)
Apr 05, 2019 2.860 3.000 2.850 2.990 197,100 +0.14(+4.91%)
Apr 04, 2019 2.810 2.870 2.770 2.850 175,624 +0.04(+1.42%)
Apr 03, 2019 2.820 2.850 2.780 2.810 114,042 +0.02(+0.72%)
Apr 02, 2019 2.830 2.850 2.710 2.790 243,709 -0.06(-2.11%)
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.