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, 2008 1.760 1.810 1.730 1.750 369,367 -0.03(-1.69%)
Jul 30, 2008 1.780 1.860 1.730 1.780 250,339 +0.01(+0.56%)
Jul 29, 2008 1.770 1.780 1.730 1.770 213,575 +0.02(+1.14%)
Jul 28, 2008 1.780 1.780 1.720 1.750 165,984 -0.04(-2.23%)
Jul 25, 2008 1.760 1.790 1.600 1.790 152,374 +0.03(+1.70%)
Jul 24, 2008 1.720 1.760 1.650 1.760 152,790 +0.04(+2.33%)
Jul 23, 2008 1.710 1.720 1.660 1.720 213,318 -0.01(-0.58%)
Jul 22, 2008 1.580 1.730 1.510 1.730 353,367 +0.15(+9.49%)
Jul 21, 2008 1.690 1.710 1.570 1.580 150,742 -0.11(-6.51%)
Jul 18, 2008 1.660 1.760 1.660 1.690 175,478 +0.03(+1.81%)
Jul 17, 2008 1.660 1.700 1.650 1.660 118,403 +0.00(+0.00%)
Jul 16, 2008 1.640 1.660 1.610 1.660 170,723 +0.02(+1.22%)
Jul 15, 2008 1.600 1.670 1.500 1.640 245,323 -0.02(-1.20%)
Jul 14, 2008 1.730 1.740 1.640 1.660 112,845 -0.05(-2.92%)
Jul 11, 2008 1.680 1.750 1.500 1.710 222,793 -0.03(-1.72%)
Jul 10, 2008 1.500 1.740 1.480 1.740 252,803 +0.25(+16.78%)
Jul 09, 2008 1.640 1.640 1.450 1.490 237,303 -0.13(-8.02%)
Jul 08, 2008 1.260 1.620 1.250 1.620 464,078 +0.30(+22.73%)
Jul 07, 2008 1.500 1.590 1.220 1.320 310,053 -0.20(-13.16%)
Jul 04, 2008 1.510 1.560 1.500 1.520 98,241 +0.00(+0.00%)
Jul 03, 2008 1.510 1.560 1.500 1.520 98,241 -0.02(-1.30%)
Jul 02, 2008 1.600 1.680 1.520 1.540 282,449 -0.05(-3.14%)
Jul 01, 2008 1.510 1.600 1.490 1.590 361,096 +0.08(+5.30%)
Jun 30, 2008 1.790 1.790 1.510 1.510 357,502 -0.30(-16.57%)
Jun 27, 2008 1.730 1.820 1.630 1.810 1,752,288 +0.06(+3.43%)
Jun 26, 2008 1.740 1.790 1.700 1.750 126,859 -0.01(-0.57%)
Jun 25, 2008 1.750 1.810 1.750 1.760 178,973 +0.01(+0.57%)
Jun 24, 2008 1.770 1.790 1.720 1.750 110,404 -0.04(-2.23%)
Jun 23, 2008 1.800 1.820 1.750 1.790 226,780 +0.00(+0.00%)
Jun 20, 2008 1.850 1.850 1.750 1.790 483,163 -0.04(-2.19%)
Jun 19, 2008 1.870 1.890 1.780 1.830 253,699 -0.04(-2.14%)
Jun 18, 2008 1.870 1.900 1.850 1.870 128,944 -0.02(-1.06%)
Jun 17, 2008 1.870 1.900 1.870 1.890 142,205 -0.01(-0.53%)
Jun 16, 2008 1.820 1.900 1.820 1.900 125,630 +0.01(+0.53%)
Jun 13, 2008 1.900 1.930 1.840 1.890 87,433 +0.00(+0.00%)
Jun 12, 2008 1.910 1.920 1.750 1.890 175,045 -0.01(-0.53%)
Jun 11, 2008 1.890 1.940 1.850 1.900 312,434 +0.00(+0.00%)
Jun 10, 2008 1.900 1.900 1.840 1.900 301,573 +0.02(+1.06%)
Jun 09, 2008 1.880 1.920 1.840 1.880 234,471 +0.00(+0.00%)
Jun 06, 2008 1.920 1.930 1.850 1.880 146,222 -0.06(-3.09%)
Jun 05, 2008 1.910 1.940 1.880 1.940 161,429 +0.03(+1.57%)
Jun 04, 2008 1.850 1.920 1.850 1.910 174,120 +0.06(+3.24%)
Jun 03, 2008 1.890 1.910 1.850 1.850 160,743 -0.03(-1.60%)
Jun 02, 2008 1.910 1.940 1.860 1.880 274,256 -0.08(-4.08%)
May 30, 2008 1.950 1.970 1.910 1.960 199,077 -0.02(-1.01%)
May 29, 2008 1.940 1.980 1.910 1.980 160,871 +0.00(+0.00%)
May 28, 2008 1.950 1.980 1.910 1.980 75,681 +0.05(+2.59%)
May 27, 2008 1.930 1.960 1.900 1.930 171,190 +0.01(+0.52%)
May 26, 2008 1.990 1.990 1.910 1.920 0 +0.00(+0.00%)
May 23, 2008 1.990 1.990 1.910 1.920 200,135 -0.06(-3.03%)
May 22, 2008 1.940 1.980 1.910 1.980 139,968 +0.05(+2.59%)
May 21, 2008 1.920 1.960 1.900 1.930 163,627 +0.01(+0.52%)
May 20, 2008 1.930 1.970 1.900 1.920 157,732 -0.02(-1.03%)
May 19, 2008 1.900 1.990 1.900 1.940 235,287 +0.00(+0.00%)
May 16, 2008 2.000 2.010 1.920 1.940 270,814 -0.06(-3.00%)
May 15, 2008 2.000 2.000 1.960 2.000 109,390 -0.01(-0.50%)
May 14, 2008 1.990 2.020 1.980 2.010 278,973 +0.02(+1.01%)
May 13, 2008 1.940 2.000 1.940 1.990 178,067 +0.00(+0.00%)
May 12, 2008 1.990 2.030 1.930 1.990 250,959 +0.01(+0.51%)
May 09, 2008 1.930 2.000 1.920 1.980 248,339 +0.04(+2.06%)
May 08, 2008 1.900 1.950 1.870 1.940 188,965 +0.04(+2.11%)
May 07, 2008 1.970 1.990 1.860 1.900 272,221 -0.06(-3.06%)
May 06, 2008 1.880 1.980 1.850 1.960 165,169 +0.10(+5.38%)
May 05, 2008 1.900 1.920 1.860 1.860 151,043 -0.04(-2.11%)
May 02, 2008 2.000 2.000 1.820 1.900 168,512 -0.10(-5.00%)
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.