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, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Aug 30, 2018 3.430 3.450 3.385 3.420 127,187 -0.01(-0.29%)
Aug 29, 2018 3.400 3.450 3.380 3.430 96,648 +0.03(+0.88%)
Aug 28, 2018 3.500 3.500 3.390 3.400 80,418 -0.08(-2.30%)
Aug 27, 2018 3.390 3.500 3.390 3.480 183,209 +0.06(+1.75%)
Aug 24, 2018 3.420 3.460 3.400 3.420 102,500 +0.00(+0.00%)
Aug 23, 2018 3.390 3.430 3.350 3.420 75,760 +0.01(+0.29%)
Aug 22, 2018 3.400 3.440 3.320 3.410 178,470 +0.03(+0.89%)
Aug 21, 2018 3.350 3.450 3.330 3.380 160,282 +0.09(+2.74%)
Aug 20, 2018 3.220 3.320 3.220 3.290 149,330 +0.01(+0.30%)
Aug 17, 2018 3.210 3.360 3.190 3.280 318,800 +0.03(+0.92%)
Aug 16, 2018 3.230 3.320 3.220 3.250 382,735 +0.03(+0.93%)
Aug 15, 2018 3.240 3.330 3.220 3.220 149,124 -0.08(-2.42%)
Aug 14, 2018 3.300 3.320 3.280 3.300 107,185 +0.02(+0.61%)
Aug 13, 2018 3.310 3.400 3.280 3.280 271,245 -0.06(-1.80%)
Aug 10, 2018 3.320 3.450 3.280 3.340 148,600 +0.00(+0.00%)
Aug 09, 2018 3.360 3.440 3.310 3.340 196,576 -0.03(-0.89%)
Aug 08, 2018 3.420 3.420 3.370 3.370 85,103 -0.04(-1.17%)
Aug 07, 2018 3.430 3.537 3.350 3.410 199,731 +0.09(+2.71%)
Aug 06, 2018 3.260 3.330 3.260 3.320 58,508 +0.04(+1.22%)
Aug 03, 2018 3.360 3.400 3.280 3.280 100,200 -0.10(-2.96%)
Aug 02, 2018 3.320 3.390 3.300 3.380 84,103 +0.03(+0.90%)
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.