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 29, 2016 2.450 2.470 2.400 2.440 174,391 -0.01(-0.41%)
Jul 28, 2016 2.420 2.460 2.420 2.450 69,959 +0.00(+0.00%)
Jul 27, 2016 2.440 2.480 2.380 2.450 129,876 +0.00(+0.00%)
Jul 26, 2016 2.420 2.460 2.395 2.450 104,389 +0.06(+2.51%)
Jul 25, 2016 2.420 2.440 2.380 2.390 141,371 -0.09(-3.63%)
Jul 22, 2016 2.450 2.500 2.410 2.480 84,945 +0.05(+2.06%)
Jul 21, 2016 2.450 2.480 2.400 2.430 155,887 -0.03(-1.22%)
Jul 20, 2016 2.440 2.530 2.420 2.460 201,521 -0.03(-1.20%)
Jul 19, 2016 2.560 2.560 2.470 2.490 194,717 -0.07(-2.73%)
Jul 18, 2016 2.440 2.560 2.420 2.560 161,480 +0.10(+4.07%)
Jul 15, 2016 2.470 2.480 2.420 2.460 204,446 +0.01(+0.41%)
Jul 14, 2016 2.450 2.500 2.440 2.450 149,612 +0.00(+0.00%)
Jul 13, 2016 2.470 2.500 2.430 2.450 151,911 -0.01(-0.41%)
Jul 12, 2016 2.480 2.510 2.450 2.460 237,633 -0.01(-0.40%)
Jul 11, 2016 2.400 2.500 2.390 2.470 214,553 +0.07(+2.92%)
Jul 08, 2016 2.320 2.400 2.300 2.400 191,649 +0.10(+4.35%)
Jul 07, 2016 2.320 2.390 2.300 2.300 128,528 -0.01(-0.43%)
Jul 06, 2016 2.250 2.320 2.250 2.310 135,479 +0.04(+1.76%)
Jul 05, 2016 2.360 2.360 2.250 2.270 197,712 -0.08(-3.40%)
Jul 01, 2016 2.340 2.350 2.350 2.350 160,900 -0.01(-0.42%)
Jun 30, 2016 2.310 2.380 2.260 2.360 169,792 +0.06(+2.61%)
Jun 29, 2016 2.350 2.370 2.250 2.300 186,270 -0.04(-1.71%)
Jun 28, 2016 2.310 2.420 2.310 2.340 231,905 +0.05(+2.18%)
Jun 27, 2016 2.300 2.310 2.300 2.290 289,414 -0.05(-2.14%)
Jun 24, 2016 2.360 2.390 2.280 2.340 439,121 -0.14(-5.65%)
Jun 23, 2016 2.450 2.500 2.450 2.480 137,889 +0.07(+2.90%)
Jun 22, 2016 2.430 2.490 2.410 2.410 83,640 -0.05(-2.03%)
Jun 21, 2016 2.480 2.490 2.430 2.460 81,991 -0.01(-0.40%)
Jun 20, 2016 2.460 2.520 2.460 2.470 131,629 +0.04(+1.65%)
Jun 17, 2016 2.460 2.510 2.400 2.430 484,819 -0.05(-2.02%)
Jun 16, 2016 2.400 2.500 2.400 2.480 150,259 +0.03(+1.22%)
Jun 15, 2016 2.460 2.500 2.450 2.450 89,242 -0.03(-1.21%)
Jun 14, 2016 2.410 2.500 2.410 2.480 124,976 +0.03(+1.22%)
Jun 13, 2016 2.380 2.500 2.380 2.450 124,117 +0.02(+0.82%)
Jun 10, 2016 2.450 2.470 2.400 2.430 221,710 -0.07(-2.80%)
Jun 09, 2016 2.610 2.610 2.460 2.500 241,391 -0.15(-5.66%)
Jun 08, 2016 2.620 2.670 2.550 2.650 164,460 +0.02(+0.76%)
Jun 07, 2016 2.680 2.690 2.620 2.630 123,749 -0.06(-2.23%)
Jun 06, 2016 2.570 2.700 2.560 2.690 192,940 +0.10(+3.86%)
Jun 03, 2016 2.680 2.680 2.560 2.590 191,711 -0.09(-3.36%)
Jun 02, 2016 2.680 2.720 2.630 2.680 182,379 +0.00(+0.00%)
Jun 01, 2016 2.610 2.700 2.590 2.680 173,472 +0.02(+0.75%)
May 31, 2016 2.710 2.730 2.650 2.660 204,682 -0.04(-1.48%)
May 27, 2016 2.700 2.700 2.700 2.700 169,200 +0.06(+2.27%)
May 26, 2016 2.630 2.690 2.590 2.640 210,620 +0.03(+1.15%)
May 25, 2016 2.580 2.680 2.500 2.610 378,291 +0.03(+1.16%)
May 24, 2016 2.430 2.680 2.390 2.580 414,702 +0.16(+6.61%)
May 23, 2016 2.410 2.440 2.380 2.420 230,659 +0.02(+0.83%)
May 20, 2016 2.390 2.460 2.300 2.400 293,559 +0.03(+1.27%)
May 19, 2016 2.380 2.440 2.370 2.370 156,812 -0.03(-1.25%)
May 18, 2016 2.340 2.430 2.320 2.400 184,922 +0.07(+3.00%)
May 17, 2016 2.420 2.450 2.320 2.330 511,167 -0.07(-2.92%)
May 16, 2016 2.370 2.450 2.370 2.400 173,303 +0.05(+2.13%)
May 13, 2016 2.370 2.400 2.330 2.350 117,983 -0.02(-0.84%)
May 12, 2016 2.400 2.440 2.350 2.370 101,462 -0.02(-0.84%)
May 11, 2016 2.440 2.470 2.390 2.390 92,749 -0.05(-2.05%)
May 10, 2016 2.390 2.460 2.370 2.440 175,749 +0.07(+2.95%)
May 09, 2016 2.360 2.450 2.360 2.370 172,443 -0.02(-0.84%)
May 06, 2016 2.390 2.430 2.335 2.390 161,225 +0.02(+0.84%)
May 05, 2016 2.500 2.530 2.360 2.370 128,669 -0.12(-4.82%)
May 04, 2016 2.610 2.610 2.480 2.490 127,059 -0.09(-3.49%)
May 03, 2016 2.600 2.640 2.540 2.580 154,207 -0.07(-2.64%)
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.