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, 2011 1.620 1.620 1.500 1.550 573,779 -0.06(-3.73%)
Aug 30, 2011 1.570 1.630 1.560 1.610 262,400 +0.02(+1.26%)
Aug 29, 2011 1.630 1.650 1.570 1.590 660,579 -0.01(-0.63%)
Aug 26, 2011 1.490 1.620 1.490 1.600 274,877 +0.09(+5.96%)
Aug 25, 2011 1.550 1.640 1.470 1.510 541,813 -0.05(-3.21%)
Aug 24, 2011 1.440 1.560 1.420 1.560 315,417 +0.09(+6.12%)
Aug 23, 2011 1.400 1.470 1.360 1.470 331,509 +0.07(+5.00%)
Aug 22, 2011 1.520 1.520 1.360 1.400 415,209 +0.00(+0.00%)
Aug 19, 2011 1.290 1.500 1.290 1.400 502,324 +0.07(+5.26%)
Aug 18, 2011 1.250 1.400 1.240 1.330 832,872 +0.08(+6.40%)
Aug 17, 2011 1.230 1.330 1.220 1.250 435,135 +0.04(+3.31%)
Aug 16, 2011 1.250 1.300 1.200 1.210 695,280 -0.07(-5.47%)
Aug 15, 2011 1.280 1.320 1.230 1.280 792,171 +0.02(+1.59%)
Aug 12, 2011 1.280 1.330 1.230 1.260 638,435 -0.01(-0.79%)
Aug 11, 2011 1.140 1.320 1.140 1.270 628,285 +0.14(+12.39%)
Aug 10, 2011 1.220 1.250 1.120 1.130 449,812 -0.16(-12.40%)
Aug 09, 2011 1.245 1.300 1.050 1.290 451,684 +0.16(+14.16%)
Aug 08, 2011 1.120 1.222 1.080 1.130 519,240 -0.07(-5.83%)
Aug 05, 2011 1.260 1.300 1.180 1.200 325,848 -0.06(-4.76%)
Aug 04, 2011 1.340 1.369 1.260 1.260 334,308 -0.10(-7.35%)
Aug 03, 2011 1.360 1.380 1.320 1.360 220,765 +0.05(+3.82%)
Aug 02, 2011 1.370 1.440 1.300 1.310 175,374 -0.07(-5.07%)
Aug 01, 2011 1.480 1.480 1.350 1.380 173,867 +0.01(+0.73%)
Jul 29, 2011 1.310 1.430 1.280 1.370 469,875 +0.00(+0.00%)
Jul 28, 2011 1.310 1.390 1.310 1.370 88,862 +0.06(+4.58%)
Jul 27, 2011 1.630 1.630 1.310 1.310 341,278 -0.07(-5.07%)
Jul 26, 2011 1.350 1.430 1.330 1.380 126,879 +0.05(+3.76%)
Jul 25, 2011 1.400 1.410 1.320 1.330 283,603 -0.09(-6.34%)
Jul 22, 2011 1.413 1.420 1.400 1.420 84,043 -0.02(-1.39%)
Jul 21, 2011 1.420 1.470 1.380 1.440 155,315 +0.04(+2.86%)
Jul 20, 2011 1.430 1.450 1.380 1.400 118,791 -0.04(-2.78%)
Jul 19, 2011 1.380 1.450 1.300 1.440 257,548 +0.09(+6.67%)
Jul 18, 2011 1.370 1.380 1.300 1.350 136,643 -0.04(-2.88%)
Jul 15, 2011 1.520 1.570 1.240 1.390 870,657 -0.13(-8.55%)
Jul 14, 2011 1.650 1.730 1.510 1.520 629,999 -0.13(-7.88%)
Jul 13, 2011 1.660 1.690 1.640 1.650 341,663 +0.01(+0.61%)
Jul 12, 2011 1.590 1.700 1.590 1.640 375,372 +0.01(+0.61%)
Jul 11, 2011 1.580 1.700 1.560 1.630 944,498 +0.06(+3.82%)
Jul 08, 2011 1.430 1.580 1.430 1.570 575,427 +0.11(+7.53%)
Jul 07, 2011 1.430 1.460 1.410 1.460 213,221 +0.04(+2.82%)
Jul 06, 2011 1.430 1.430 1.390 1.420 227,439 +0.03(+2.16%)
Jul 05, 2011 1.380 1.400 1.330 1.390 119,637 +0.00(+0.00%)
Jul 01, 2011 1.390 1.400 1.380 1.390 190,978 +0.01(+0.72%)
Jun 30, 2011 1.400 1.400 1.370 1.380 178,398 -0.01(-0.72%)
Jun 29, 2011 1.450 1.460 1.380 1.390 119,157 -0.06(-4.14%)
Jun 28, 2011 1.460 1.470 1.420 1.450 360,935 -0.01(-0.68%)
Jun 27, 2011 1.400 1.460 1.350 1.460 570,488 +0.06(+4.29%)
Jun 24, 2011 1.330 1.400 1.290 1.400 2,485,074 +0.08(+6.06%)
Jun 23, 2011 1.270 1.330 1.270 1.320 181,812 +0.01(+0.76%)
Jun 22, 2011 1.330 1.330 1.270 1.310 151,784 +0.00(+0.00%)
Jun 21, 2011 1.260 1.330 1.240 1.310 296,415 +0.07(+5.65%)
Jun 20, 2011 1.250 1.250 1.230 1.240 247,774 -0.02(-1.59%)
Jun 17, 2011 1.250 1.270 1.230 1.260 513,390 +0.01(+0.80%)
Jun 16, 2011 1.240 1.260 1.220 1.250 473,729 +0.01(+0.81%)
Jun 15, 2011 1.250 1.250 1.230 1.240 305,612 -0.04(-3.13%)
Jun 14, 2011 1.310 1.320 1.270 1.280 203,948 +0.00(+0.00%)
Jun 13, 2011 1.270 1.300 1.200 1.280 299,492 +0.02(+1.59%)
Jun 10, 2011 1.270 1.290 1.260 1.260 292,709 -0.01(-0.79%)
Jun 09, 2011 1.270 1.320 1.260 1.270 222,229 +0.02(+1.60%)
Jun 08, 2011 1.250 1.280 1.210 1.250 283,595 -0.02(-1.57%)
Jun 07, 2011 1.240 1.308 1.230 1.270 255,439 +0.05(+4.10%)
Jun 06, 2011 1.190 1.270 1.190 1.220 366,688 -0.01(-0.81%)
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.