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 30, 2002 0.3200 0.3300 0.3200 0.3300 11,000 +0.01(+3.13%)
Aug 29, 2002 0.3200 0.3200 0.3200 0.3200 8,600 +0.00(+0.00%)
Aug 28, 2002 0.3200 0.3200 0.3200 0.3200 10,500 -0.01(-3.03%)
Aug 27, 2002 0.3300 0.3300 0.3200 0.3300 9,200 -0.01(-2.94%)
Aug 26, 2002 0.3200 0.3400 0.3200 0.3400 22,500 +0.03(+9.68%)
Aug 23, 2002 0.3400 0.3400 0.3100 0.3100 12,600 -0.01(-3.13%)
Aug 22, 2002 0.3000 0.3400 0.3000 0.3200 39,900 +0.02(+6.67%)
Aug 21, 2002 0.2300 0.3000 0.2300 0.3000 24,700 +0.05(+20.00%)
Aug 20, 2002 0.2000 0.2500 0.2000 0.2500 29,000 +0.03(+13.64%)
Aug 16, 2002 0.2200 0.2200 0.2200 0.2200 1,900 +0.04(+22.22%)
Aug 15, 2002 0.2000 0.2000 0.1800 0.1800 13,000 -0.02(-10.00%)
Aug 14, 2002 0.1800 0.2000 0.1800 0.2000 25,300 +0.00(+0.00%)
Aug 13, 2002 0.2100 0.2100 0.2000 0.2000 116,200 -0.02(-9.09%)
Aug 12, 2002 0.2800 0.2800 0.2100 0.2200 53,700 +0.01(+4.76%)
Aug 07, 2002 0.2100 0.2100 0.2100 0.2100 1,800 +0.01(+5.00%)
Aug 06, 2002 0.1800 0.2000 0.1700 0.2000 74,400 +0.02(+11.11%)
Aug 05, 2002 0.1900 0.1900 0.1800 0.1800 7,500 +0.01(+5.88%)
Aug 02, 2002 0.1700 0.1800 0.1600 0.1700 25,800 -0.01(-5.56%)
Aug 01, 2002 0.1900 0.1900 0.1600 0.1800 12,700 +0.00(+0.00%)
Jul 31, 2002 0.1800 0.1900 0.1800 0.1800 2,800 +0.00(+0.00%)
Jul 30, 2002 0.2200 0.2200 0.1800 0.1800 7,300 +0.01(+5.88%)
Jul 29, 2002 0.2000 0.2000 0.1700 0.1700 22,600 -0.02(-10.53%)
Jul 26, 2002 0.1400 0.1900 0.1200 0.1900 118,400 -0.01(-5.00%)
Jul 23, 2002 0.2000 0.2500 0.2000 0.2000 17,800 -0.05(-20.00%)
Jul 22, 2002 0.3000 0.3000 0.2500 0.2500 13,000 -0.04(-13.79%)
Jul 19, 2002 0.2600 0.3000 0.2500 0.2900 31,400 -0.01(-3.33%)
Jul 17, 2002 0.3000 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jul 12, 2002 0.3200 0.3400 0.3000 0.3400 7,200 +0.03(+9.68%)
Jul 11, 2002 0.3100 0.3200 0.3000 0.3100 6,500 -0.01(-3.13%)
Jul 10, 2002 0.3100 0.3200 0.3100 0.3200 3,100 +0.01(+3.23%)
Jul 09, 2002 0.3300 0.3700 0.3100 0.3100 12,700 -0.04(-11.43%)
Jul 08, 2002 0.3300 0.3500 0.3200 0.3500 6,200 +0.00(+0.00%)
Jul 05, 2002 0.3200 0.3500 0.3200 0.3500 1,200 +0.03(+9.37%)
Jul 04, 2002 0.3500 0.3800 0.3100 0.3200 12,600 +0.00(+0.00%)
Jul 03, 2002 0.3500 0.3800 0.3100 0.3200 12,600 -0.01(-3.03%)
Jul 02, 2002 0.3000 0.3300 0.3000 0.3300 20,000 -0.02(-5.71%)
Jul 01, 2002 0.3100 0.3700 0.3100 0.3500 10,000 +0.05(+16.67%)
Jun 28, 2002 0.3100 0.3400 0.3000 0.3000 8,500 +0.00(+0.00%)
Jun 27, 2002 0.3100 0.3100 0.3000 0.3000 2,500 -0.03(-9.09%)
Jun 26, 2002 0.2600 0.3500 0.2600 0.3300 44,400 -0.02(-5.71%)
Jun 25, 2002 0.4600 0.4600 0.3500 0.3500 34,900 -0.11(-23.91%)
Jun 20, 2002 0.4700 0.4700 0.4600 0.4600 1,300 -0.01(-2.13%)
Jun 19, 2002 0.4700 0.4700 0.4700 0.4700 400 +0.00(+0.00%)
Jun 18, 2002 0.4900 0.4900 0.4600 0.4700 2,700 +0.00(+0.00%)
Jun 17, 2002 0.4600 0.4700 0.4600 0.4700 4,400 +0.01(+2.17%)
Jun 14, 2002 0.4900 0.5000 0.4500 0.4600 63,900 -0.02(-4.17%)
Jun 12, 2002 0.5300 0.5300 0.4800 0.4800 23,700 -0.05(-9.43%)
Jun 11, 2002 0.5600 0.5600 0.5300 0.5300 3,400 -0.02(-3.64%)
Jun 10, 2002 0.5500 0.5700 0.5000 0.5500 8,800 +0.00(+0.00%)
Jun 07, 2002 0.5500 0.5800 0.5500 0.5500 7,300 +0.01(+1.85%)
Jun 06, 2002 0.5400 0.5400 0.5000 0.5400 3,000 +0.04(+8.00%)
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.