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, 2010 0.8599 0.8800 0.8000 0.8501 500 -0.01(-1.46%)
Aug 30, 2010 0.9500 0.9500 0.8600 0.8627 236,110 -0.10(-10.13%)
Aug 27, 2010 0.9599 0.9800 0.9400 0.9599 176,690 +0.01(+1.46%)
Aug 26, 2010 0.9900 1.000 0.9400 0.9461 160,801 -0.05(-5.39%)
Aug 25, 2010 0.8576 1.020 0.8300 1.000 1,993 +0.14(+16.04%)
Aug 24, 2010 0.9000 0.9100 0.8100 0.8618 8,094 -0.04(-4.77%)
Aug 23, 2010 0.9900 1.000 0.9000 0.9050 522,766 -0.10(-10.40%)
Aug 20, 2010 1.030 1.030 0.9999 1.010 331,456 -0.02(-1.94%)
Aug 19, 2010 1.090 1.110 1.000 1.030 6,957 -0.08(-7.21%)
Aug 18, 2010 1.120 1.120 1.070 1.110 30,884 -0.02(-1.77%)
Aug 17, 2010 1.100 1.130 1.070 1.130 4,804 +0.04(+3.67%)
Aug 16, 2010 1.080 1.109 1.020 1.090 358,408 +0.01(+0.93%)
Aug 13, 2010 1.080 1.120 1.070 1.080 240,108 -0.02(-1.82%)
Aug 12, 2010 1.090 1.150 1.090 1.100 258,085 +0.00(+0.00%)
Aug 11, 2010 1.180 1.190 1.080 1.100 8,720 -0.08(-6.78%)
Aug 10, 2010 1.210 1.240 1.170 1.180 142,654 -0.03(-2.48%)
Aug 09, 2010 1.200 1.240 1.200 1.210 105,622 -0.03(-2.42%)
Aug 06, 2010 1.240 1.250 1.190 1.240 104,077 +0.02(+1.64%)
Aug 05, 2010 1.250 1.270 1.210 1.220 51,033 -0.05(-3.94%)
Aug 04, 2010 1.250 1.290 1.250 1.270 78,028 +0.03(+2.42%)
Aug 03, 2010 1.330 1.330 1.240 1.240 119,196 -0.08(-6.06%)
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.