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, 2012 1.390 1.450 1.390 1.420 166,707 +0.03(+2.16%)
Jul 30, 2012 1.470 1.470 1.370 1.390 193,045 -0.08(-5.44%)
Jul 27, 2012 1.470 1.500 1.450 1.470 144,330 +0.01(+0.68%)
Jul 26, 2012 1.480 1.520 1.420 1.460 103,781 +0.02(+1.39%)
Jul 25, 2012 1.460 1.500 1.420 1.440 96,270 -0.01(-0.69%)
Jul 24, 2012 1.530 1.530 1.440 1.450 160,468 -0.07(-4.61%)
Jul 23, 2012 1.520 1.560 1.520 1.520 120,012 -0.04(-2.56%)
Jul 20, 2012 1.550 1.600 1.540 1.560 119,490 -0.02(-1.27%)
Jul 19, 2012 1.610 1.610 1.570 1.580 70,212 +0.00(+0.00%)
Jul 18, 2012 1.620 1.620 1.530 1.580 168,111 -0.06(-3.66%)
Jul 17, 2012 1.600 1.660 1.570 1.640 163,831 +0.03(+1.86%)
Jul 16, 2012 1.600 1.610 1.570 1.610 57,079 +0.01(+0.63%)
Jul 13, 2012 1.550 1.610 1.545 1.600 161,939 +0.05(+3.23%)
Jul 12, 2012 1.540 1.570 1.520 1.550 147,040 +0.00(+0.00%)
Jul 11, 2012 1.560 1.600 1.531 1.550 128,402 +0.00(+0.00%)
Jul 10, 2012 1.640 1.650 1.540 1.550 157,289 -0.07(-4.32%)
Jul 09, 2012 1.620 1.650 1.590 1.620 243,798 -0.01(-0.61%)
Jul 06, 2012 1.610 1.650 1.590 1.630 161,432 -0.01(-0.61%)
Jul 05, 2012 1.650 1.660 1.605 1.640 186,499 -0.01(-0.61%)
Jul 03, 2012 1.590 1.650 1.580 1.650 245,294 +0.04(+2.48%)
Jul 02, 2012 1.540 1.610 1.530 1.610 551,731 +0.07(+4.55%)
Jun 29, 2012 1.520 1.550 1.500 1.540 223,291 +0.03(+1.99%)
Jun 28, 2012 1.500 1.520 1.460 1.510 163,527 -0.01(-0.66%)
Jun 27, 2012 1.530 1.570 1.470 1.520 260,055 -0.01(-0.65%)
Jun 26, 2012 1.500 1.575 1.460 1.530 166,147 +0.03(+2.00%)
Jun 25, 2012 1.500 1.520 1.460 1.500 131,559 -0.04(-2.60%)
Jun 22, 2012 1.480 1.540 1.470 1.540 554,698 +0.09(+6.21%)
Jun 21, 2012 1.500 1.510 1.430 1.450 265,764 -0.06(-3.97%)
Jun 20, 2012 1.500 1.520 1.450 1.510 188,276 +0.01(+0.67%)
Jun 19, 2012 1.480 1.570 1.430 1.500 288,405 +0.02(+1.35%)
Jun 18, 2012 1.450 1.500 1.420 1.480 177,901 +0.01(+0.68%)
Jun 15, 2012 1.490 1.500 1.330 1.470 424,017 -0.04(-2.65%)
Jun 14, 2012 1.430 1.510 1.420 1.510 153,382 +0.08(+5.59%)
Jun 13, 2012 1.440 1.460 1.410 1.430 160,030 -0.02(-1.38%)
Jun 12, 2012 1.420 1.500 1.400 1.450 147,231 +0.03(+2.11%)
Jun 11, 2012 1.500 1.510 1.410 1.420 221,991 -0.05(-3.40%)
Jun 08, 2012 1.470 1.520 1.430 1.470 95,168 +0.00(+0.00%)
Jun 07, 2012 1.470 1.510 1.430 1.470 167,522 +0.03(+2.08%)
Jun 06, 2012 1.430 1.440 1.380 1.440 170,525 +0.05(+3.60%)
Jun 05, 2012 1.400 1.460 1.390 1.390 165,613 -0.03(-2.11%)
Jun 04, 2012 1.430 1.430 1.390 1.420 203,869 +0.01(+0.71%)
Jun 01, 2012 1.410 1.460 1.355 1.410 288,385 -0.05(-3.42%)
May 31, 2012 1.450 1.490 1.410 1.460 293,072 +0.01(+0.69%)
May 30, 2012 1.460 1.470 1.410 1.450 244,434 -0.02(-1.36%)
May 29, 2012 1.500 1.540 1.460 1.470 241,489 -0.02(-1.34%)
May 25, 2012 1.500 1.540 1.460 1.490 162,085 +0.00(+0.00%)
May 24, 2012 1.440 1.530 1.421 1.490 189,071 +0.06(+4.20%)
May 23, 2012 1.390 1.460 1.390 1.430 152,895 +0.02(+1.42%)
May 22, 2012 1.490 1.495 1.390 1.410 293,278 -0.09(-6.00%)
May 21, 2012 1.460 1.540 1.430 1.500 205,254 +0.04(+2.74%)
May 18, 2012 1.490 1.540 1.460 1.460 252,234 -0.03(-2.01%)
May 17, 2012 1.580 1.600 1.470 1.490 186,007 -0.09(-5.70%)
May 16, 2012 1.490 1.610 1.490 1.580 158,750 +0.09(+6.04%)
May 15, 2012 1.410 1.520 1.400 1.490 384,641 +0.07(+4.93%)
May 14, 2012 1.470 1.520 1.420 1.420 231,455 -0.06(-4.05%)
May 11, 2012 1.500 1.530 1.470 1.480 207,223 -0.04(-2.63%)
May 10, 2012 1.550 1.550 1.470 1.520 159,478 -0.02(-1.30%)
May 09, 2012 1.550 1.580 1.530 1.540 105,323 -0.04(-2.53%)
May 08, 2012 1.510 1.610 1.480 1.580 187,736 +0.05(+3.27%)
May 07, 2012 1.510 1.580 1.490 1.530 102,367 +0.02(+1.32%)
May 04, 2012 1.470 1.525 1.450 1.510 277,426 +0.01(+0.67%)
May 03, 2012 1.600 1.600 1.470 1.500 433,220 -0.11(-6.83%)
May 02, 2012 1.590 1.630 1.580 1.610 200,632 +0.01(+0.63%)
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.