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, 2017 2.330 2.390 2.270 2.280 134,020 -0.05(-2.15%)
Jul 28, 2017 2.270 2.400 2.270 2.330 81,698 +0.04(+1.75%)
Jul 27, 2017 2.340 2.399 2.290 2.290 73,244 -0.03(-1.29%)
Jul 26, 2017 2.400 2.400 2.280 2.320 115,543 -0.06(-2.52%)
Jul 25, 2017 2.340 2.425 2.340 2.380 136,201 +0.10(+4.39%)
Jul 24, 2017 2.440 2.450 2.280 2.280 141,356 -0.15(-6.17%)
Jul 21, 2017 2.490 2.550 2.430 2.430 452,667 -0.07(-2.80%)
Jul 20, 2017 2.470 2.515 2.450 2.500 97,618 +0.01(+0.40%)
Jul 19, 2017 2.440 2.500 2.400 2.490 87,545 +0.08(+3.32%)
Jul 18, 2017 2.430 2.500 2.390 2.410 140,536 -0.04(-1.63%)
Jul 17, 2017 2.450 2.500 2.400 2.450 96,850 -0.02(-0.81%)
Jul 14, 2017 2.470 2.510 2.440 2.470 127,406 -0.03(-1.20%)
Jul 13, 2017 2.480 2.520 2.460 2.500 198,483 -0.01(-0.40%)
Jul 12, 2017 2.480 2.552 2.450 2.510 247,949 +0.02(+0.80%)
Jul 11, 2017 2.420 2.490 2.380 2.490 176,663 +0.08(+3.32%)
Jul 10, 2017 2.490 2.500 2.410 2.410 131,329 -0.08(-3.21%)
Jul 07, 2017 2.450 2.490 2.417 2.490 140,761 +0.05(+2.05%)
Jul 06, 2017 2.460 2.500 2.410 2.440 129,613 -0.04(-1.61%)
Jul 05, 2017 2.430 2.490 2.430 2.480 131,297 +0.02(+0.81%)
Jul 03, 2017 2.460 2.470 2.440 2.460 35,300 +0.02(+0.82%)
Jun 30, 2017 2.500 2.500 2.430 2.440 139,971 -0.04(-1.61%)
Jun 29, 2017 2.470 2.500 2.455 2.480 241,336 +0.02(+0.81%)
Jun 28, 2017 2.380 2.580 2.380 2.460 258,825 +0.12(+5.13%)
Jun 27, 2017 2.440 2.500 2.340 2.340 118,147 -0.12(-4.88%)
Jun 26, 2017 2.450 2.500 2.450 2.460 127,279 -0.02(-0.81%)
Jun 23, 2017 2.310 2.500 2.310 2.480 476,499 +0.14(+5.98%)
Jun 22, 2017 2.360 2.370 2.300 2.340 152,766 +0.00(+0.00%)
Jun 21, 2017 2.340 2.410 2.330 2.340 171,790 +0.01(+0.43%)
Jun 20, 2017 2.390 2.424 2.300 2.330 161,645 -0.09(-3.72%)
Jun 19, 2017 2.370 2.440 2.350 2.420 149,929 +0.09(+3.86%)
Jun 16, 2017 2.390 2.410 2.310 2.330 327,246 -0.11(-4.51%)
Jun 15, 2017 2.390 2.520 2.390 2.440 184,549 +0.00(+0.00%)
Jun 14, 2017 2.450 2.480 2.380 2.440 150,611 -0.01(-0.41%)
Jun 13, 2017 2.460 2.470 2.400 2.450 105,937 +0.00(+0.00%)
Jun 12, 2017 2.430 2.500 2.370 2.450 212,576 +0.02(+0.82%)
Jun 09, 2017 2.400 2.490 2.360 2.430 233,053 +0.05(+2.10%)
Jun 08, 2017 2.270 2.450 2.248 2.380 174,482 +0.12(+5.31%)
Jun 07, 2017 2.240 2.330 2.200 2.260 173,231 +0.02(+0.89%)
Jun 06, 2017 2.190 2.290 2.170 2.240 104,877 +0.02(+0.90%)
Jun 05, 2017 2.310 2.340 2.220 2.220 117,370 -0.08(-3.48%)
Jun 02, 2017 2.220 2.380 2.220 2.300 196,871 +0.09(+4.07%)
Jun 01, 2017 2.170 2.250 2.130 2.210 239,956 +0.07(+3.27%)
May 31, 2017 2.160 2.190 2.110 2.140 230,093 -0.01(-0.47%)
May 30, 2017 2.220 2.220 2.140 2.150 133,541 -0.08(-3.59%)
May 26, 2017 2.210 2.290 2.210 2.230 109,346 +0.00(+0.00%)
May 25, 2017 2.240 2.270 2.200 2.230 98,042 +0.00(+0.00%)
May 24, 2017 2.200 2.310 2.180 2.230 174,185 +0.01(+0.45%)
May 23, 2017 2.270 2.308 2.200 2.220 162,524 +0.00(+0.00%)
May 22, 2017 2.150 2.250 2.140 2.220 409,620 +0.09(+4.23%)
May 19, 2017 2.370 2.370 2.120 2.130 419,761 -0.07(-3.18%)
May 18, 2017 2.220 2.310 2.180 2.200 209,448 -0.02(-0.90%)
May 17, 2017 2.280 2.340 2.180 2.220 532,945 -0.10(-4.31%)
May 16, 2017 2.480 2.480 2.310 2.320 353,939 -0.14(-5.69%)
May 15, 2017 2.420 2.490 2.340 2.460 156,364 +0.01(+0.41%)
May 12, 2017 2.440 2.510 2.420 2.450 76,316 -0.02(-0.81%)
May 11, 2017 2.480 2.550 2.460 2.470 112,484 -0.04(-1.59%)
May 10, 2017 2.430 2.560 2.400 2.510 158,709 +0.12(+5.02%)
May 09, 2017 2.660 2.700 2.370 2.390 362,226 -0.25(-9.47%)
May 08, 2017 2.680 2.710 2.450 2.640 160,962 -0.04(-1.49%)
May 05, 2017 2.700 2.750 2.640 2.680 142,320 -0.02(-0.74%)
May 04, 2017 2.720 2.720 2.650 2.700 112,070 +0.02(+0.75%)
May 03, 2017 2.640 2.710 2.640 2.680 187,527 +0.00(+0.00%)
May 02, 2017 2.640 2.720 2.610 2.680 201,346 +0.02(+0.75%)
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.