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 (%)
Jul 31, 2009 0.6100 0.6300 0.5800 0.5900 149,662 -0.03(-4.84%)
Jul 30, 2009 0.5900 0.6440 0.5800 0.6200 589,702 +0.04(+6.90%)
Jul 29, 2009 0.5200 0.5900 0.5000 0.5800 745,662 +0.08(+16.00%)
Jul 28, 2009 0.5000 0.5000 0.4812 0.5000 269,082 +0.00(+0.00%)
Jul 27, 2009 0.5100 0.5100 0.4900 0.5000 245,825 +0.01(+2.04%)
Jul 24, 2009 0.5100 0.5100 0.4900 0.4900 104 +0.00(+0.00%)
Jul 23, 2009 0.4600 0.4988 0.4500 0.4900 198,684 +0.03(+6.52%)
Jul 22, 2009 0.5000 0.5000 0.4520 0.4600 201,074 -0.04(-8.00%)
Jul 21, 2009 0.5100 0.5100 0.4900 0.5000 117,405 +0.01(+2.04%)
Jul 20, 2009 0.4900 0.5000 0.4900 0.4900 257,576 +0.00(+0.20%)
Jul 17, 2009 0.5100 0.5200 0.4812 0.4890 371,160 -0.02(-4.12%)
Jul 16, 2009 0.5300 0.5300 0.5000 0.5100 125,655 -0.02(-3.77%)
Jul 15, 2009 0.5000 0.5300 0.5000 0.5300 156,438 +0.03(+6.00%)
Jul 14, 2009 0.5200 0.5300 0.5000 0.5000 185,506 -0.03(-5.64%)
Jul 13, 2009 0.4910 0.5500 0.4900 0.5299 183,705 +0.04(+8.14%)
Jul 10, 2009 0.5000 0.5098 0.4900 0.4900 225,644 -0.01(-2.00%)
Jul 09, 2009 0.5100 0.5189 0.4902 0.5000 221,380 -0.01(-1.96%)
Jul 08, 2009 0.5000 0.5200 0.5000 0.5100 184,967 +0.01(+2.00%)
Jul 07, 2009 0.4900 0.5136 0.4900 0.5000 217,078 -0.01(-1.96%)
Jul 06, 2009 0.5500 0.5574 0.5018 0.5100 479,287 -0.04(-7.27%)
Jul 02, 2009 0.5500 0.5599 0.5400 0.5500 133,102 +0.00(+0.00%)
Jul 01, 2009 0.5698 0.5699 0.5400 0.5500 200,183 +0.01(+1.85%)
Jun 30, 2009 0.5500 0.5700 0.5300 0.5400 329,792 -0.01(-1.82%)
Jun 29, 2009 0.5300 0.5600 0.5000 0.5500 1,675,543 +0.10(+22.22%)
Jun 26, 2009 0.6300 0.6399 0.4500 0.4500 9,102,855 -0.19(-29.69%)
Jun 25, 2009 0.6300 0.6500 0.6200 0.6400 173,200 +0.01(+1.59%)
Jun 24, 2009 0.6800 0.7100 0.6200 0.6300 144,061 -0.03(-4.55%)
Jun 23, 2009 0.6500 0.6700 0.6400 0.6600 120,745 -0.01(-1.49%)
Jun 22, 2009 0.7200 0.7269 0.6601 0.6700 74,720 -0.05(-6.94%)
Jun 19, 2009 0.7700 0.7800 0.7100 0.7200 321,185 -0.03(-4.00%)
Jun 18, 2009 0.7000 0.7500 0.6900 0.7500 50,171 +0.04(+5.63%)
Jun 17, 2009 0.6600 0.7200 0.6500 0.7100 86,666 +0.03(+4.41%)
Jun 16, 2009 0.7600 0.7700 0.6700 0.6800 104,368 -0.07(-9.33%)
Jun 15, 2009 0.7600 0.7604 0.7496 0.7500 78,976 -0.01(-1.32%)
Jun 12, 2009 0.7700 0.7700 0.7000 0.7600 189,053 +0.03(+4.11%)
Jun 11, 2009 0.7200 0.7600 0.6900 0.7300 83,316 +0.04(+5.80%)
Jun 10, 2009 0.7400 0.7400 0.6700 0.6900 246,871 -0.04(-5.48%)
Jun 09, 2009 0.7700 0.7800 0.7200 0.7300 99,749 -0.03(-3.95%)
Jun 08, 2009 0.8000 0.8000 0.7600 0.7600 56,855 +0.00(+0.00%)
Jun 05, 2009 0.8000 0.8000 0.7600 0.7600 71,845 -0.04(-5.00%)
Jun 04, 2009 0.8000 0.8100 0.7000 0.8000 101,411 +0.01(+1.27%)
Jun 03, 2009 0.8000 0.8200 0.7704 0.7900 92,686 -0.03(-3.66%)
Jun 02, 2009 0.8300 0.8400 0.7700 0.8200 123,796 -0.01(-1.20%)
Jun 01, 2009 0.7750 0.8500 0.7706 0.8300 282,633 +0.06(+7.79%)
May 29, 2009 0.7300 0.7900 0.7200 0.7700 242,925 +0.05(+6.94%)
May 28, 2009 0.7100 0.7500 0.6900 0.7200 102,642 +0.03(+4.35%)
May 27, 2009 0.7600 0.7600 0.6900 0.6900 139,324 -0.07(-9.21%)
May 26, 2009 0.6100 0.7700 0.6005 0.7600 221,378 +0.15(+24.59%)
May 22, 2009 0.6400 0.6500 0.6000 0.6100 102,517 -0.02(-3.17%)
May 21, 2009 0.6600 0.6800 0.6300 0.6300 193,299 -0.05(-7.35%)
May 20, 2009 0.7000 0.7200 0.6800 0.6800 153,746 -0.02(-2.86%)
May 19, 2009 0.6900 0.7200 0.6900 0.7000 50,694 -0.02(-2.78%)
May 18, 2009 0.6600 0.7200 0.6599 0.7200 92,822 +0.07(+10.77%)
May 15, 2009 0.7400 0.7400 0.6500 0.6500 170,404 -0.06(-8.45%)
May 14, 2009 0.6900 0.7200 0.6900 0.7100 99,018 +0.02(+2.90%)
May 13, 2009 0.7480 0.7600 0.6700 0.6900 204,649 -0.07(-9.21%)
May 12, 2009 0.7600 0.7600 0.7500 0.7600 78,083 +0.00(+0.00%)
May 11, 2009 0.7297 0.7800 0.7297 0.7600 121,793 -0.02(-2.56%)
May 08, 2009 0.7700 0.7800 0.7500 0.7800 114,686 +0.03(+4.00%)
May 07, 2009 0.7700 0.7700 0.7300 0.7500 205,852 -0.01(-1.32%)
May 06, 2009 0.6900 0.7600 0.6900 0.7600 566,041 +0.08(+11.76%)
May 05, 2009 0.7500 0.7800 0.6500 0.6800 285,374 -0.09(-11.69%)
May 04, 2009 0.7501 0.7700 0.7500 0.7700 71,198 +0.06(+8.45%)
May 01, 2009 0.7310 0.7700 0.7100 0.7100 170,474 -0.01(-1.39%)
Apr 30, 2009 0.8700 0.8700 0.7200 0.7200 352,722 -0.14(-16.28%)
Apr 29, 2009 0.7700 0.8600 0.7501 0.8600 136,803 +0.10(+13.16%)
Apr 28, 2009 0.7710 0.8000 0.7500 0.7600 65,562 -0.03(-3.80%)
Apr 27, 2009 0.8300 0.8300 0.7900 0.7900 117,134 -0.07(-8.14%)
Apr 24, 2009 0.7600 0.8600 0.7500 0.8600 146,201 +0.12(+16.22%)
Apr 23, 2009 0.8200 0.8500 0.7400 0.7400 70,340 -0.08(-9.76%)
Apr 22, 2009 0.8300 0.8700 0.7700 0.8200 104,567 -0.05(-5.75%)
Apr 21, 2009 0.7400 0.8700 0.7400 0.8700 77,323 +0.12(+16.00%)
Apr 20, 2009 0.8500 0.8900 0.7200 0.7500 149,222 -0.13(-14.77%)
Apr 17, 2009 0.8500 0.8800 0.8101 0.8800 227,067 +0.03(+3.53%)
Apr 16, 2009 0.8200 0.8500 0.8000 0.8500 126,987 +0.04(+4.94%)
Apr 15, 2009 0.7500 0.8100 0.7500 0.8100 83,171 +0.04(+5.19%)
Apr 14, 2009 0.7800 0.8000 0.7576 0.7700 145,453 -0.03(-3.75%)
Apr 13, 2009 0.8200 0.8200 0.7300 0.8000 264,913 -0.03(-3.61%)
Apr 09, 2009 0.7300 0.8300 0.6900 0.8300 331,034 +0.13(+18.57%)
Apr 08, 2009 0.7000 0.7000 0.6800 0.7000 110,338 +0.02(+2.94%)
Apr 07, 2009 0.6500 0.7000 0.6500 0.6800 186,586 +0.01(+1.49%)
Apr 06, 2009 0.6500 0.6800 0.6401 0.6700 185,364 +0.01(+1.52%)
Apr 03, 2009 0.6200 0.6600 0.6100 0.6600 173,803 +0.02(+3.13%)
Apr 02, 2009 0.5700 0.6400 0.5200 0.6400 410,472 +0.09(+16.36%)
Apr 01, 2009 0.5200 0.5500 0.5000 0.5500 135,191 +0.02(+3.77%)
Mar 31, 2009 0.5300 0.5400 0.5000 0.5300 180,835 +0.01(+1.92%)
Mar 30, 2009 0.5300 0.5300 0.5000 0.5200 146,607 -0.06(-10.34%)
Mar 26, 2009 0.6000 0.6000 0.5500 0.5800 199,714 -0.01(-1.69%)
Mar 25, 2009 0.6000 0.6000 0.5500 0.5900 151,246 +0.01(+1.72%)
Mar 24, 2009 0.6200 0.6200 0.5800 0.5800 188,291 -0.03(-4.92%)
Mar 23, 2009 0.5703 0.6100 0.5703 0.6100 306,846 +0.01(+1.67%)
Mar 20, 2009 0.5900 0.6000 0.5801 0.6000 283,612 +0.01(+1.69%)
Mar 19, 2009 0.6200 0.6200 0.5600 0.5900 166,358 -0.02(-3.28%)
Mar 18, 2009 0.5700 0.6200 0.5400 0.6100 452,475 +0.04(+7.02%)
Mar 17, 2009 0.5600 0.5700 0.5100 0.5700 146,430 -0.01(-1.72%)
Mar 16, 2009 0.5300 0.6000 0.5000 0.5800 262,993 +0.05(+9.43%)
Mar 13, 2009 0.5500 0.5500 0.5201 0.5300 0 -0.02(-3.64%)
Mar 12, 2009 0.4700 0.5500 0.4600 0.5500 376,948 +0.07(+14.58%)
Mar 11, 2009 0.4800 0.5000 0.4700 0.4800 148,438 +0.00(+0.00%)
Mar 10, 2009 0.4100 0.4800 0.4100 0.4800 297,291 +0.06(+14.29%)
Mar 09, 2009 0.3600 0.4300 0.3600 0.4200 179,680 +0.01(+2.44%)
Mar 06, 2009 0.4000 0.4200 0.3700 0.4100 0 +0.01(+2.50%)
Mar 05, 2009 0.4500 0.4500 0.4000 0.4000 323,442 -0.06(-13.04%)
Mar 04, 2009 0.4800 0.4800 0.4200 0.4600 325,154 -0.01(-2.13%)
Mar 02, 2009 0.5000 0.5300 0.4700 0.4700 377,315 -0.05(-9.62%)
Feb 27, 2009 0.6300 0.6300 0.5200 0.5200 0 -0.03(-5.45%)
Feb 26, 2009 0.6000 0.6200 0.5500 0.5500 168,142 -0.05(-8.33%)
Feb 25, 2009 0.6700 0.6700 0.5700 0.6000 205,494 -0.11(-15.49%)
Feb 24, 2009 0.7200 0.7200 0.6120 0.7100 362,621 +0.09(+14.52%)
Feb 23, 2009 0.6600 0.6800 0.6200 0.6200 92,902 -0.04(-6.06%)
Feb 20, 2009 0.6600 0.6700 0.6401 0.6600 220,929 +0.01(+1.54%)
Feb 19, 2009 0.6700 0.7100 0.6500 0.6500 198,380 -0.05(-7.14%)
Feb 18, 2009 0.7000 0.7200 0.6920 0.7000 110,424 +0.01(+1.45%)
Feb 17, 2009 0.6900 0.7100 0.6900 0.6900 154,625 -0.02(-2.82%)
Feb 13, 2009 0.7500 0.7500 0.7000 0.7100 53,444 -0.03(-4.05%)
Feb 12, 2009 0.6900 0.7500 0.6900 0.7400 54,354 +0.02(+2.78%)
Feb 11, 2009 0.7200 0.7400 0.7020 0.7200 43,396 +0.01(+1.41%)
Feb 10, 2009 0.7500 0.7500 0.7100 0.7100 103,880 -0.04(-5.33%)
Feb 09, 2009 0.7800 0.8100 0.7000 0.7500 87,148 -0.03(-3.85%)
Feb 06, 2009 0.7200 0.7900 0.7200 0.7800 82,935 +0.04(+5.41%)
Feb 05, 2009 0.7200 0.7800 0.7100 0.7400 66,877 +0.02(+2.78%)
Feb 04, 2009 0.7800 0.8400 0.7200 0.7200 74,388 -0.09(-11.11%)
Feb 03, 2009 0.7900 0.8300 0.7500 0.8100 108,291 +0.01(+1.25%)
Feb 02, 2009 0.6600 0.8200 0.6600 0.8000 140,925 +0.12(+17.65%)
Jan 30, 2009 0.7000 0.7300 0.6800 0.6800 0 -0.02(-2.86%)
Jan 29, 2009 0.7200 0.7500 0.7000 0.7000 52,418 -0.06(-7.89%)
Jan 28, 2009 0.7400 0.7600 0.7200 0.7600 52,543 +0.00(+0.00%)
Jan 27, 2009 0.7400 0.7600 0.7300 0.7600 46,698 +0.02(+2.70%)
Jan 26, 2009 0.7100 0.7700 0.7100 0.7400 57,780 +0.03(+4.23%)
Jan 23, 2009 0.6600 0.7600 0.6600 0.7100 79,799 +0.03(+4.41%)
Jan 22, 2009 0.7500 0.7500 0.6600 0.6800 149,966 -0.04(-5.56%)
Jan 21, 2009 0.7000 0.7400 0.6700 0.7200 138,651 +0.07(+10.77%)
Jan 20, 2009 0.6900 0.7799 0.6500 0.6500 177,536 -0.07(-9.72%)
Jan 16, 2009 0.7100 0.7300 0.6600 0.7200 203,411 +0.00(+0.00%)
Jan 15, 2009 0.7700 0.7800 0.6800 0.7200 139,356 -0.04(-5.26%)
Jan 14, 2009 0.7600 0.7900 0.7500 0.7600 113,440 -0.01(-1.30%)
Jan 13, 2009 0.7700 0.8000 0.7520 0.7700 88,423 -0.01(-1.28%)
Jan 12, 2009 0.8300 0.8600 0.7750 0.7800 90,525 -0.05(-6.02%)
Jan 09, 2009 0.9500 0.9500 0.8300 0.8300 148,103 -0.11(-11.70%)
Jan 08, 2009 0.8899 0.9400 0.8600 0.9400 64,947 +0.05(+5.62%)
Jan 07, 2009 0.9300 0.9400 0.8707 0.8900 117,148 -0.06(-6.32%)
Jan 06, 2009 0.9400 0.9800 0.9100 0.9500 117,651 +0.03(+3.26%)
Jan 05, 2009 0.8600 0.9200 0.8000 0.9200 148,831 +0.06(+6.98%)
Jan 02, 2009 0.7500 0.8600 0.7100 0.8600 0 +0.14(+19.44%)
Jan 01, 2009 0.7100 0.7780 0.6800 0.7200 0 +0.00(+0.00%)
Dec 31, 2008 0.7100 0.7780 0.6800 0.7200 398,816 -0.02(-2.70%)
Dec 30, 2008 0.7400 0.8000 0.6500 0.7400 331,931 +0.02(+2.78%)
Dec 29, 2008 0.8100 0.8100 0.7100 0.7200 277,511 -0.13(-15.29%)
Dec 26, 2008 0.8400 0.8600 0.7800 0.8500 74,419 +0.01(+1.19%)
Dec 24, 2008 0.8100 0.8600 0.8000 0.8400 122,843 +0.03(+3.70%)
Dec 23, 2008 0.8600 0.8800 0.8100 0.8100 155,416 -0.11(-11.96%)
Dec 22, 2008 0.9200 0.9500 0.8700 0.9200 153,786 +0.05(+5.75%)
Dec 19, 2008 0.9200 0.9500 0.8700 0.8700 701,230 -0.02(-2.25%)
Dec 18, 2008 0.8800 0.9200 0.8700 0.8900 198,308 +0.00(+0.00%)
Dec 17, 2008 0.9700 0.9700 0.8900 0.8900 274,437 -0.10(-10.10%)
Dec 16, 2008 0.8900 0.9900 0.8500 0.9900 347,119 +0.07(+7.61%)
Dec 15, 2008 1.010 1.020 0.8900 0.9200 256,465 -0.13(-12.38%)
Dec 12, 2008 0.9300 1.050 0.9300 1.050 73,395 +0.13(+14.13%)
Dec 11, 2008 1.010 1.050 0.9200 0.9200 138,318 -0.14(-13.21%)
Dec 10, 2008 1.000 1.060 1.000 1.060 160,099 +0.02(+1.92%)
Dec 09, 2008 1.060 1.100 1.010 1.040 204,004 -0.04(-3.70%)
Dec 08, 2008 1.050 1.110 0.9800 1.080 558,967 +0.04(+3.85%)
Dec 05, 2008 0.9500 1.170 0.8700 1.040 531,607 +0.04(+4.00%)
Dec 04, 2008 1.000 1.020 0.8900 1.000 138,674 -0.02(-1.96%)
Dec 03, 2008 0.9900 1.060 0.8101 1.020 135,357 +0.02(+2.00%)
Dec 02, 2008 0.8000 1.000 0.8000 1.000 171,087 +0.35(+53.85%)
Dec 01, 2008 1.020 1.020 0.6500 0.6500 222,300 -0.40(-38.10%)
Nov 28, 2008 1.160 1.180 1.050 1.050 143,700 -0.14(-11.76%)
Nov 26, 2008 0.9600 1.190 0.9500 1.190 242,790 +0.19(+19.00%)
Nov 25, 2008 1.060 1.100 0.9000 1.000 127,594 -0.04(-3.85%)
Nov 24, 2008 0.9400 1.100 0.9300 1.040 246,169 +0.06(+6.12%)
Nov 21, 2008 0.9300 0.9800 0.7600 0.9800 312,581 +0.08(+8.89%)
Nov 20, 2008 0.9000 1.000 0.9000 0.9000 129,011 +0.01(+1.12%)
Nov 19, 2008 1.000 1.150 0.8900 0.8900 181,059 -0.12(-11.88%)
Nov 18, 2008 1.020 1.180 1.010 1.010 190,148 -0.03(-2.88%)
Nov 17, 2008 1.000 1.050 0.9900 1.040 40,731 +0.04(+4.00%)
Nov 14, 2008 1.150 1.150 1.000 1.000 100,197 -0.18(-15.25%)
Nov 13, 2008 1.020 1.180 0.9800 1.180 310,112 +0.17(+16.83%)
Nov 12, 2008 1.190 1.190 1.010 1.010 170,991 -0.18(-15.13%)
Nov 11, 2008 1.110 1.280 1.110 1.190 153,185 +0.02(+1.71%)
Nov 10, 2008 1.390 1.390 1.150 1.170 81,374 -0.09(-7.14%)
Nov 07, 2008 1.290 1.290 1.160 1.260 97,423 +0.11(+9.57%)
Nov 06, 2008 1.210 1.300 1.150 1.150 126,002 -0.08(-6.50%)
Nov 05, 2008 1.400 1.410 1.230 1.230 170,687 -0.21(-14.58%)
Nov 04, 2008 1.260 1.440 1.250 1.440 268,426 +0.24(+20.00%)
Nov 03, 2008 1.310 1.310 1.200 1.200 112,645 -0.06(-4.76%)
Oct 31, 2008 1.360 1.360 1.180 1.260 427,553 -0.02(-1.56%)
Oct 30, 2008 1.330 1.330 1.220 1.280 119,168 -0.02(-1.54%)
Oct 29, 2008 1.260 1.300 1.120 1.300 258,277 +0.06(+4.84%)
Oct 28, 2008 1.010 1.240 0.9800 1.240 336,331 +0.26(+26.53%)
Oct 27, 2008 1.150 1.250 0.9800 0.9800 271,579 -0.16(-14.04%)
Oct 24, 2008 1.100 1.200 1.050 1.140 215,805 -0.12(-9.52%)
Oct 23, 2008 1.210 1.290 1.090 1.260 323,618 +0.07(+5.88%)
Oct 22, 2008 1.180 1.370 1.130 1.190 165,539 -0.06(-4.80%)
Oct 21, 2008 1.300 1.380 1.200 1.250 144,342 -0.08(-6.02%)
Oct 20, 2008 1.250 1.600 1.230 1.330 300,786 +0.10(+8.13%)
Oct 17, 2008 1.430 1.440 1.200 1.230 431,280 -0.23(-15.75%)
Oct 16, 2008 1.240 1.460 1.100 1.460 258,368 +0.36(+32.73%)
Oct 15, 2008 1.250 1.290 1.100 1.100 148,317 -0.19(-14.73%)
Oct 14, 2008 1.380 1.460 1.030 1.290 343,160 -0.05(-3.73%)
Oct 13, 2008 1.250 1.370 1.100 1.340 599,195 +0.31(+30.10%)
Oct 10, 2008 0.9500 1.120 0.9000 1.030 1,072,183 +0.05(+5.10%)
Oct 09, 2008 1.250 1.330 0.9800 0.9800 302,479 -0.33(-25.19%)
Oct 08, 2008 1.340 1.450 1.260 1.310 434,700 -0.09(-6.43%)
Oct 07, 2008 1.730 1.780 1.380 1.400 339,909 -0.20(-12.50%)
Oct 06, 2008 1.520 1.810 1.250 1.600 955,650 -0.05(-3.03%)
Oct 03, 2008 1.850 1.880 1.650 1.650 0 -0.16(-8.84%)
Oct 02, 2008 1.820 1.880 1.800 1.810 111,951 -0.02(-1.09%)
Oct 01, 2008 1.830 1.880 1.810 1.830 70,403 +0.03(+1.67%)
Sep 30, 2008 1.920 2.000 1.800 1.800 305,918 +0.00(+0.00%)
Sep 29, 2008 2.050 2.050 1.800 1.800 283,140 -0.18(-9.09%)
Sep 26, 2008 1.950 2.010 1.900 1.980 0 -0.01(-0.50%)
Sep 25, 2008 1.910 2.050 1.870 1.990 214,726 +0.09(+4.74%)
Sep 24, 2008 2.110 2.480 1.900 1.900 183,460 -0.10(-5.00%)
Sep 23, 2008 2.000 2.030 1.910 2.000 183,503 -0.02(-0.99%)
Sep 22, 2008 1.980 2.250 1.950 2.020 196,007 -0.26(-11.40%)
Sep 19, 2008 2.590 2.590 1.810 2.280 0 +0.04(+1.79%)
Sep 18, 2008 1.950 2.240 1.810 2.240 1,323,198 +0.31(+16.06%)
Sep 17, 2008 1.980 1.980 1.800 1.930 331,179 -0.04(-2.03%)
Sep 16, 2008 1.830 2.050 1.800 1.970 279,466 +0.13(+7.07%)
Sep 15, 2008 1.980 1.980 1.840 1.840 155,455 -0.07(-3.66%)
Sep 12, 2008 1.910 1.990 1.850 1.910 118,150 -0.07(-3.54%)
Sep 11, 2008 1.860 2.000 1.860 1.980 152,596 +0.04(+2.06%)
Sep 10, 2008 1.940 2.000 1.870 1.940 180,800 +0.00(+0.00%)
Sep 09, 2008 1.980 2.020 1.930 1.940 149,310 -0.03(-1.52%)
Sep 08, 2008 2.030 2.040 1.870 1.970 189,335 +0.10(+5.35%)
Sep 05, 2008 1.950 1.950 1.860 1.870 0 -0.10(-5.08%)
Sep 04, 2008 1.980 2.000 1.960 1.970 100,031 -0.03(-1.50%)
Sep 03, 2008 1.970 2.010 1.950 2.000 72,160 -0.01(-0.50%)
Sep 02, 2008 2.050 2.070 1.960 2.010 311,695 -0.06(-2.90%)
Aug 29, 2008 2.020 2.070 1.960 2.070 0 +0.03(+1.47%)
Aug 28, 2008 1.980 2.050 1.950 2.040 309,983 +0.04(+2.00%)
Aug 27, 2008 1.900 2.000 1.900 2.000 92,310 +0.06(+3.09%)
Aug 26, 2008 1.970 1.970 1.900 1.940 89,147 -0.04(-2.02%)
Aug 25, 2008 2.020 2.020 1.950 1.980 53,774 -0.04(-1.98%)
Aug 22, 2008 1.930 2.020 1.930 2.020 190,734 +0.10(+5.21%)
Aug 21, 2008 1.970 2.030 1.880 1.920 176,688 -0.07(-3.52%)
Aug 20, 2008 2.010 2.060 1.950 1.990 126,472 -0.02(-1.00%)
Aug 19, 2008 2.100 2.100 1.960 2.010 254,631 -0.05(-2.43%)
Aug 18, 2008 2.200 2.280 2.050 2.060 212,447 -0.23(-10.04%)
Aug 15, 2008 2.360 2.390 2.280 2.290 0 -0.06(-2.55%)
Aug 14, 2008 2.200 2.360 2.100 2.350 502,570 +0.07(+3.07%)
Aug 13, 2008 2.110 2.300 2.050 2.280 371,381 +0.17(+8.06%)
Aug 12, 2008 2.100 2.150 2.050 2.110 206,892 -0.05(-2.31%)
Aug 11, 2008 1.950 2.300 1.950 2.160 615,085 +0.14(+6.93%)
Aug 08, 2008 1.990 2.020 1.900 2.020 384,715 +0.03(+1.51%)
Aug 07, 2008 1.950 1.990 1.920 1.990 157,888 +0.02(+1.02%)
Aug 06, 2008 1.890 1.970 1.890 1.970 350,608 +0.00(+0.00%)
Aug 05, 2008 1.810 1.990 1.770 1.970 270,527 +0.05(+2.60%)
Aug 04, 2008 1.790 1.920 1.750 1.920 190,500 +0.12(+6.67%)
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.