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, 2007 1.800 1.820 1.530 1.670 412,200 -0.12(-6.70%)
Jul 30, 2007 1.880 1.890 1.700 1.790 440,800 +0.01(+0.56%)
Jul 27, 2007 1.750 1.900 1.600 1.780 483,200 +0.03(+1.71%)
Jul 26, 2007 1.760 1.800 1.500 1.750 843,100 -0.09(-4.89%)
Jul 25, 2007 1.870 1.871 1.750 1.840 552,700 -0.02(-1.08%)
Jul 24, 2007 1.900 1.950 1.850 1.860 388,500 -0.02(-1.06%)
Jul 23, 2007 2.000 2.000 1.830 1.880 661,700 -0.10(-5.05%)
Jul 20, 2007 2.120 2.140 1.960 1.980 701,500 -0.13(-6.16%)
Jul 19, 2007 2.050 2.180 2.050 2.110 406,000 +0.06(+2.93%)
Jul 18, 2007 2.100 2.100 2.030 2.050 480,600 -0.08(-3.76%)
Jul 17, 2007 2.170 2.190 2.050 2.130 423,200 -0.03(-1.39%)
Jul 16, 2007 2.250 2.250 2.150 2.160 353,900 -0.09(-4.00%)
Jul 13, 2007 2.320 2.350 2.250 2.250 196,700 -0.08(-3.43%)
Jul 12, 2007 2.270 2.390 2.250 2.330 214,900 +0.08(+3.56%)
Jul 11, 2007 2.260 2.330 2.200 2.250 290,200 -0.01(-0.44%)
Jul 10, 2007 2.350 2.400 2.260 2.260 338,100 -0.12(-5.04%)
Jul 09, 2007 2.510 2.570 2.340 2.380 301,500 -0.13(-5.18%)
Jul 06, 2007 2.400 2.600 2.360 2.510 287,400 +0.11(+4.58%)
Jul 05, 2007 2.360 2.450 2.320 2.400 170,800 +0.04(+1.69%)
Jul 03, 2007 2.400 2.400 2.350 2.360 151,400 -0.04(-1.67%)
Jul 02, 2007 2.320 2.430 2.320 2.400 194,200 +0.10(+4.35%)
Jun 29, 2007 2.420 2.420 2.280 2.300 156,200 -0.08(-3.36%)
Jun 28, 2007 2.480 2.550 2.370 2.380 419,700 -0.10(-4.03%)
Jun 27, 2007 2.310 2.480 2.260 2.480 316,000 +0.15(+6.44%)
Jun 26, 2007 2.240 2.340 2.240 2.330 788,600 +0.05(+2.19%)
Jun 25, 2007 2.580 2.580 2.250 2.280 923,700 -0.33(-12.64%)
Jun 22, 2007 2.670 2.670 2.500 2.610 3,969,000 +0.01(+0.38%)
Jun 21, 2007 2.700 2.720 2.600 2.600 222,800 -0.12(-4.41%)
Jun 20, 2007 2.670 2.750 2.580 2.720 306,700 +0.10(+3.82%)
Jun 19, 2007 2.600 2.700 2.550 2.620 253,100 +0.04(+1.55%)
Jun 18, 2007 2.750 2.760 2.580 2.580 414,800 -0.13(-4.80%)
Jun 15, 2007 2.480 2.710 2.410 2.710 647,200 +0.33(+13.87%)
Jun 14, 2007 2.370 2.480 2.320 2.380 381,100 +0.12(+5.31%)
Jun 13, 2007 2.180 2.330 2.180 2.260 233,300 +0.09(+4.15%)
Jun 12, 2007 2.260 2.280 2.110 2.170 380,500 -0.15(-6.47%)
Jun 11, 2007 2.330 2.330 2.250 2.320 145,200 -0.03(-1.28%)
Jun 08, 2007 2.260 2.350 2.250 2.350 111,500 -0.01(-0.42%)
Jun 07, 2007 2.390 2.390 2.300 2.360 112,800 -0.02(-0.84%)
Jun 06, 2007 2.490 2.490 2.350 2.380 133,700 -0.02(-0.83%)
Jun 05, 2007 2.340 2.400 2.310 2.400 163,050 +0.07(+3.00%)
Jun 04, 2007 2.280 2.330 2.250 2.330 94,300 +0.03(+1.30%)
Jun 01, 2007 2.340 2.350 2.280 2.300 113,000 +0.00(+0.00%)
May 31, 2007 2.470 2.500 2.280 2.300 281,388 -0.11(-4.56%)
May 30, 2007 2.290 2.460 2.240 2.410 207,400 +0.10(+4.33%)
May 29, 2007 2.190 2.390 2.190 2.310 318,396 +0.13(+5.96%)
May 25, 2007 2.300 2.600 2.120 2.180 587,800 -0.10(-4.39%)
May 24, 2007 2.350 2.360 2.210 2.280 714,300 -0.17(-6.94%)
May 23, 2007 2.520 2.550 2.360 2.450 359,700 -0.07(-2.78%)
May 22, 2007 2.590 2.590 2.500 2.520 198,500 +0.00(+0.00%)
May 21, 2007 2.670 2.670 2.510 2.520 378,050 -0.08(-2.91%)
May 18, 2007 2.650 2.700 2.580 2.596 222,200 -0.09(-3.51%)
May 17, 2007 2.730 2.750 2.670 2.690 296,600 -0.05(-1.82%)
May 16, 2007 2.610 2.740 2.600 2.740 643,500 +0.09(+3.40%)
May 15, 2007 2.630 2.710 2.590 2.650 698,400 +0.01(+0.38%)
May 14, 2007 2.510 2.650 2.500 2.640 762,300 +0.04(+1.54%)
May 11, 2007 2.700 2.710 2.530 2.600 544,900 -0.04(-1.52%)
May 10, 2007 2.620 2.650 2.570 2.640 167,900 -0.01(-0.38%)
May 09, 2007 2.630 2.700 2.620 2.650 218,000 -0.02(-0.75%)
May 08, 2007 2.700 2.700 2.650 2.670 325,800 -0.03(-1.11%)
May 07, 2007 2.600 2.740 2.580 2.700 301,000 +0.09(+3.45%)
May 04, 2007 2.670 2.680 2.610 2.610 166,800 -0.08(-2.97%)
May 03, 2007 2.680 2.690 2.630 2.690 104,600 -0.01(-0.37%)
May 02, 2007 2.640 2.750 2.630 2.700 175,600 +0.01(+0.37%)
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.