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, 2003 0.3600 0.4100 0.3600 0.4000 14,000 +0.04(+11.11%)
Jul 30, 2003 0.4200 0.4200 0.3600 0.3600 29,100 -0.04(-10.00%)
Jul 29, 2003 0.4000 0.4100 0.4000 0.4000 4,900 +0.00(+0.00%)
Jul 28, 2003 0.4100 0.4200 0.4000 0.4000 22,600 +0.00(+0.00%)
Jul 25, 2003 0.3700 0.4000 0.3700 0.4000 11,700 +0.02(+5.26%)
Jul 24, 2003 0.3800 0.4100 0.3800 0.3800 39,400 +0.02(+5.56%)
Jul 23, 2003 0.3800 0.3800 0.3600 0.3600 2,600 -0.02(-5.26%)
Jul 22, 2003 0.3700 0.3900 0.3500 0.3800 41,000 +0.03(+8.57%)
Jul 21, 2003 0.3500 0.3500 0.3300 0.3500 19,200 +0.00(+0.00%)
Jul 18, 2003 0.3100 0.3500 0.3100 0.3500 39,000 +0.04(+12.90%)
Jul 17, 2003 0.3700 0.3900 0.3100 0.3100 195,000 -0.06(-16.22%)
Jul 16, 2003 0.4000 0.4000 0.3700 0.3700 153,700 +0.00(+0.00%)
Jul 15, 2003 0.4300 0.4300 0.3200 0.3700 153,900 -0.06(-13.95%)
Jul 14, 2003 0.4400 0.5100 0.4200 0.4300 373,000 +0.03(+7.50%)
Jul 11, 2003 0.3300 0.4500 0.3300 0.4000 401,500 +0.08(+25.00%)
Jul 10, 2003 0.3300 0.3300 0.3200 0.3200 7,900 -0.02(-5.88%)
Jul 09, 2003 0.3100 0.3500 0.3100 0.3400 77,500 +0.01(+3.03%)
Jul 08, 2003 0.3100 0.3400 0.2900 0.3300 200,200 +0.03(+10.00%)
Jul 07, 2003 0.2500 0.3300 0.2300 0.3000 300,400 +0.05(+20.00%)
Jul 03, 2003 0.2100 0.2700 0.2100 0.2500 57,400 +0.03(+13.64%)
Jul 02, 2003 0.2100 0.2200 0.2000 0.2200 33,300 +0.00(+0.00%)
Jul 01, 2003 0.2200 0.2200 0.2200 0.2200 30,500 -0.01(-4.35%)
Jun 30, 2003 0.2300 0.2300 0.2100 0.2300 8,700 -0.02(-8.00%)
Jun 27, 2003 0.2000 0.2500 0.2000 0.2500 22,400 +0.03(+13.64%)
Jun 26, 2003 0.2100 0.2300 0.2100 0.2200 20,400 +0.01(+4.76%)
Jun 25, 2003 0.2300 0.2300 0.2000 0.2100 25,100 -0.02(-8.70%)
Jun 24, 2003 0.2400 0.2400 0.2300 0.2300 92,300 -0.01(-4.17%)
Jun 23, 2003 0.2400 0.2500 0.2300 0.2400 20,200 -0.01(-4.00%)
Jun 20, 2003 0.2300 0.2500 0.2300 0.2500 41,700 +0.02(+8.70%)
Jun 19, 2003 0.2200 0.2400 0.2200 0.2300 16,900 -0.01(-4.17%)
Jun 18, 2003 0.2200 0.2400 0.2200 0.2400 28,800 +0.01(+4.35%)
Jun 17, 2003 0.2500 0.2600 0.2300 0.2300 35,500 -0.01(-4.17%)
Jun 16, 2003 0.2300 0.2400 0.2100 0.2400 125,800 -0.01(-4.00%)
Jun 13, 2003 0.2300 0.2800 0.2300 0.2500 70,100 +0.01(+4.17%)
Jun 12, 2003 0.2400 0.2600 0.2300 0.2400 40,500 -0.02(-7.69%)
Jun 11, 2003 0.2400 0.2600 0.2300 0.2600 19,000 +0.02(+8.33%)
Jun 10, 2003 0.2500 0.2600 0.2300 0.2400 43,800 -0.01(-4.00%)
Jun 09, 2003 0.2500 0.2600 0.2300 0.2500 94,000 -0.02(-7.41%)
Jun 06, 2003 0.2500 0.2700 0.2500 0.2700 52,400 +0.01(+3.85%)
Jun 05, 2003 0.2600 0.2700 0.2500 0.2600 34,800 +0.00(+0.00%)
Jun 04, 2003 0.2400 0.2900 0.2300 0.2600 28,900 -0.02(-7.14%)
Jun 03, 2003 0.2300 0.2800 0.2100 0.2800 51,500 +0.05(+21.74%)
Jun 02, 2003 0.2400 0.2400 0.2200 0.2300 57,400 +0.01(+4.55%)
May 30, 2003 0.2300 0.2500 0.2200 0.2200 79,000 -0.03(-12.00%)
May 29, 2003 0.2600 0.2600 0.2500 0.2500 26,700 +0.03(+13.64%)
May 28, 2003 0.2500 0.2600 0.2200 0.2200 148,200 +0.00(+0.00%)
May 27, 2003 0.2300 0.2500 0.2200 0.2200 37,400 +0.00(+0.00%)
May 23, 2003 0.2500 0.2600 0.2200 0.2200 44,700 -0.03(-12.00%)
May 22, 2003 0.2700 0.3100 0.2500 0.2500 217,500 +0.00(+0.00%)
May 21, 2003 0.2000 0.2900 0.1900 0.2500 394,700 +0.07(+38.89%)
May 20, 2003 0.1700 0.1900 0.1700 0.1800 82,500 +0.01(+5.88%)
May 19, 2003 0.1900 0.2000 0.1700 0.1700 37,600 -0.02(-10.53%)
May 16, 2003 0.1900 0.2000 0.1600 0.1900 152,600 +0.00(+0.00%)
May 15, 2003 0.1500 0.1900 0.1500 0.1900 344,900 +0.05(+35.71%)
May 14, 2003 0.1600 0.1800 0.1400 0.1400 41,600 -0.02(-12.50%)
May 13, 2003 0.1400 0.1800 0.1400 0.1600 81,600 +0.00(+0.00%)
May 12, 2003 0.1600 0.1600 0.1400 0.1600 42,200 +0.00(+0.00%)
May 09, 2003 0.1800 0.1800 0.1300 0.1600 29,000 +0.01(+6.67%)
May 08, 2003 0.1800 0.1800 0.1500 0.1500 19,300 -0.02(-11.76%)
May 07, 2003 0.1700 0.1800 0.1700 0.1700 23,000 +0.02(+13.33%)
May 06, 2003 0.1600 0.1600 0.1300 0.1500 88,400 -0.03(-16.67%)
May 05, 2003 0.1800 0.2000 0.1700 0.1800 221,900 +0.00(+0.00%)
May 02, 2003 0.1600 0.1800 0.1600 0.1800 5,000 +0.01(+5.88%)
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.