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, 2006 0.9200 0.9500 0.9000 0.9400 115,700 +0.01(+1.08%)
Jul 28, 2006 0.8000 0.9600 0.8000 0.9300 262,200 +0.11(+13.41%)
Jul 27, 2006 0.8000 0.8200 0.7900 0.8200 148,200 +0.03(+3.80%)
Jul 26, 2006 0.8200 0.8200 0.7700 0.7900 45,100 +0.02(+2.60%)
Jul 25, 2006 0.7800 0.8400 0.7700 0.7700 147,400 -0.05(-6.09%)
Jul 24, 2006 0.8300 0.8500 0.7800 0.8199 207,800 +0.05(+6.48%)
Jul 21, 2006 0.8500 0.8900 0.7600 0.7700 214,100 -0.07(-8.33%)
Jul 20, 2006 0.8500 0.9000 0.8300 0.8400 50,600 -0.05(-5.62%)
Jul 19, 2006 0.8800 0.9100 0.8600 0.8900 34,800 +0.01(+1.14%)
Jul 18, 2006 0.8200 0.9000 0.8200 0.8800 79,700 +0.00(+0.00%)
Jul 17, 2006 0.9400 0.9400 0.8600 0.8800 96,000 +0.02(+2.33%)
Jul 14, 2006 0.9700 0.9900 0.8600 0.8600 543,000 +0.00(+0.00%)
Jul 13, 2006 0.8900 0.9200 0.8500 0.8600 63,800 -0.04(-4.44%)
Jul 12, 2006 0.9000 0.9500 0.9000 0.9000 44,800 +0.00(+0.00%)
Jul 11, 2006 0.9400 0.9600 0.8900 0.9000 79,700 -0.04(-4.26%)
Jul 10, 2006 0.9900 0.9900 0.9201 0.9400 104,200 -0.05(-5.05%)
Jul 07, 2006 1.070 1.070 0.9600 0.9900 124,100 -0.04(-3.88%)
Jul 06, 2006 1.090 1.090 1.030 1.030 320,200 -0.03(-2.83%)
Jul 05, 2006 1.060 1.100 1.030 1.060 93,400 -0.02(-1.85%)
Jul 03, 2006 1.020 1.090 0.9900 1.080 88,200 +0.08(+8.00%)
Jun 30, 2006 0.9200 1.000 0.9200 1.000 45,100 +0.04(+4.17%)
Jun 29, 2006 0.9600 0.9700 0.9000 0.9600 124,200 +0.03(+3.24%)
Jun 28, 2006 0.9600 0.9799 0.9100 0.9299 68,200 +0.06(+6.90%)
Jun 27, 2006 0.9100 0.9200 0.8100 0.8699 113,100 -0.02(-2.26%)
Jun 26, 2006 0.9200 0.9400 0.8700 0.8900 379,400 -0.06(-6.31%)
Jun 23, 2006 0.9500 1.000 0.9100 0.9499 195,500 -0.01(-1.05%)
Jun 22, 2006 1.010 1.030 0.9300 0.9600 439,500 -0.09(-8.57%)
Jun 21, 2006 1.080 1.090 1.010 1.050 149,700 -0.06(-5.41%)
Jun 20, 2006 1.170 1.170 1.050 1.110 122,900 +0.01(+0.91%)
Jun 19, 2006 1.050 1.120 1.050 1.100 65,400 +0.03(+2.80%)
Jun 16, 2006 1.080 1.110 1.040 1.070 69,300 -0.04(-3.60%)
Jun 15, 2006 1.100 1.130 1.100 1.110 63,700 +0.02(+1.83%)
Jun 14, 2006 1.070 1.190 1.070 1.090 316,300 +0.04(+3.81%)
Jun 13, 2006 1.200 1.200 1.050 1.050 202,500 -0.12(-10.26%)
Jun 12, 2006 1.280 1.290 1.130 1.170 243,300 -0.10(-7.87%)
Jun 09, 2006 1.280 1.290 1.240 1.270 84,900 +0.04(+3.25%)
Jun 08, 2006 1.260 1.280 1.210 1.230 69,000 -0.01(-0.81%)
Jun 07, 2006 1.280 1.290 1.240 1.240 210,800 +0.02(+1.64%)
Jun 06, 2006 1.230 1.290 1.200 1.220 217,900 -0.01(-0.81%)
Jun 05, 2006 1.230 1.280 1.220 1.230 76,700 -0.02(-1.60%)
Jun 02, 2006 1.280 1.300 1.220 1.250 79,500 +0.03(+2.46%)
Jun 01, 2006 1.220 1.300 1.210 1.220 100,800 -0.02(-1.61%)
May 31, 2006 1.350 1.370 1.210 1.240 282,300 -0.10(-7.46%)
May 30, 2006 1.290 1.370 1.290 1.340 219,000 +0.01(+0.75%)
May 26, 2006 1.320 1.350 1.290 1.330 155,300 +0.01(+0.76%)
May 25, 2006 1.300 1.350 1.250 1.320 429,300 +0.04(+3.13%)
May 24, 2006 1.230 1.330 1.230 1.280 134,200 +0.05(+4.07%)
May 23, 2006 1.210 1.280 1.200 1.230 236,900 +0.02(+1.65%)
May 22, 2006 1.300 1.350 1.210 1.210 245,000 -0.06(-4.73%)
May 19, 2006 1.200 1.300 1.200 1.270 704,500 +0.12(+10.44%)
May 18, 2006 1.400 1.450 1.150 1.150 700,900 -0.21(-15.44%)
May 17, 2006 1.450 1.460 1.340 1.360 233,600 +0.02(+1.48%)
May 16, 2006 1.360 1.450 1.340 1.340 70,300 -0.06(-4.28%)
May 15, 2006 1.280 1.450 1.170 1.400 358,900 +0.12(+9.37%)
May 12, 2006 1.430 1.430 1.260 1.280 337,000 -0.10(-7.25%)
May 11, 2006 1.580 1.580 1.350 1.380 275,800 -0.20(-12.66%)
May 10, 2006 1.680 1.700 1.490 1.580 265,300 -0.04(-2.47%)
May 09, 2006 1.610 1.740 1.540 1.620 681,600 -0.09(-5.26%)
May 08, 2006 1.560 1.800 1.550 1.710 1,225,400 +0.16(+10.32%)
May 05, 2006 1.450 1.550 1.410 1.550 1,159,800 +0.15(+10.71%)
May 04, 2006 1.260 1.440 1.250 1.400 572,200 +0.15(+12.00%)
May 03, 2006 1.180 1.250 1.180 1.250 94,300 +0.07(+5.93%)
May 02, 2006 1.170 1.220 1.150 1.180 152,700 +0.01(+0.85%)
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.