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 (%)
Aug 31, 2009 0.7300 0.7400 0.6600 0.7400 367,474 +0.01(+1.37%)
Aug 28, 2009 0.7400 0.7496 0.7300 0.7300 121,818 +0.00(+0.00%)
Aug 27, 2009 0.7500 0.7800 0.7200 0.7300 361,896 -0.02(-2.67%)
Aug 26, 2009 0.7200 0.7500 0.7000 0.7500 259,719 +0.04(+5.84%)
Aug 25, 2009 0.7000 0.7400 0.7000 0.7086 530,106 +0.01(+1.23%)
Aug 24, 2009 0.6400 0.7000 0.6300 0.7000 499,718 +0.06(+9.37%)
Aug 21, 2009 0.6300 0.6600 0.6300 0.6400 315,173 +0.02(+3.23%)
Aug 20, 2009 0.6000 0.6279 0.5920 0.6200 143,406 +0.03(+5.08%)
Aug 19, 2009 0.6400 0.6400 0.5900 0.5900 121,259 -0.02(-3.12%)
Aug 18, 2009 0.5900 0.6200 0.5800 0.6090 128,526 +0.03(+5.00%)
Aug 17, 2009 0.5500 0.6000 0.5500 0.5800 51,578 -0.00(-0.36%)
Aug 14, 2009 0.6300 0.6300 0.5800 0.5821 320,748 -0.04(-6.17%)
Aug 13, 2009 0.6900 0.6900 0.6115 0.6204 304,672 -0.05(-7.33%)
Aug 12, 2009 0.6800 0.6900 0.6300 0.6695 197,277 -0.00(-0.07%)
Aug 11, 2009 0.6626 0.6800 0.6100 0.6700 334,747 +0.05(+8.06%)
Aug 10, 2009 0.5900 0.6800 0.5900 0.6200 592,540 +0.03(+5.08%)
Aug 07, 2009 0.5700 0.6299 0.5600 0.5900 337,028 +0.04(+7.27%)
Aug 06, 2009 0.5400 0.5700 0.5400 0.5500 126,066 +0.01(+1.48%)
Aug 05, 2009 0.5700 0.5700 0.5400 0.5420 132,786 -0.02(-3.21%)
Aug 04, 2009 0.5600 0.5600 0.5222 0.5600 126,261 +0.01(+1.63%)
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.