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, 2004 0.4300 0.5200 0.4300 0.5000 83,100 +0.06(+13.64%)
Aug 30, 2004 0.4300 0.4500 0.4000 0.4400 52,200 +0.00(+0.00%)
Aug 27, 2004 0.4500 0.4600 0.4000 0.4400 59,400 +0.01(+2.33%)
Aug 26, 2004 0.4800 0.4800 0.4200 0.4300 23,100 -0.05(-10.42%)
Aug 25, 2004 0.4500 0.4800 0.4400 0.4800 11,500 +0.05(+11.63%)
Aug 24, 2004 0.4300 0.4600 0.4300 0.4300 30,700 -0.03(-6.52%)
Aug 23, 2004 0.4900 0.4900 0.4500 0.4600 9,500 -0.04(-8.00%)
Aug 20, 2004 0.5300 0.5500 0.5000 0.5000 8,900 -0.04(-7.41%)
Aug 19, 2004 0.5400 0.5400 0.5200 0.5400 5,500 +0.00(+0.00%)
Aug 18, 2004 0.5400 0.5700 0.5300 0.5400 19,900 +0.01(+1.89%)
Aug 17, 2004 0.4400 0.5500 0.4200 0.5300 124,000 +0.12(+29.27%)
Aug 16, 2004 0.4600 0.4600 0.4000 0.4100 110,500 -0.09(-18.00%)
Aug 13, 2004 0.5100 0.5100 0.4500 0.5000 14,500 +0.00(+0.00%)
Aug 12, 2004 0.5200 0.5200 0.5000 0.5000 20,100 -0.04(-7.41%)
Aug 11, 2004 0.5400 0.5500 0.5200 0.5400 21,700 -0.01(-1.82%)
Aug 10, 2004 0.5700 0.5900 0.5400 0.5500 3,400 +0.01(+1.85%)
Aug 09, 2004 0.6000 0.6000 0.5400 0.5400 25,500 -0.10(-15.62%)
Aug 06, 2004 0.6400 0.6700 0.6300 0.6400 14,300 -0.01(-1.54%)
Aug 05, 2004 0.6400 0.6600 0.6400 0.6500 6,300 +0.01(+1.56%)
Aug 04, 2004 0.6400 0.6400 0.6400 0.6400 7,500 +0.04(+6.67%)
Aug 03, 2004 0.5700 0.6500 0.5700 0.6000 36,400 +0.04(+7.14%)
Aug 02, 2004 0.6000 0.6000 0.5600 0.5600 14,900 -0.06(-9.68%)
Jul 30, 2004 0.6900 0.6900 0.6200 0.6200 34,800 -0.02(-3.13%)
Jul 29, 2004 0.5600 0.6600 0.5600 0.6400 27,000 +0.08(+14.29%)
Jul 28, 2004 0.5500 0.5600 0.5400 0.5600 7,100 +0.03(+5.66%)
Jul 27, 2004 0.5300 0.5500 0.5160 0.5300 52,600 +0.03(+6.00%)
Jul 26, 2004 0.5100 0.5300 0.4800 0.5000 50,500 +0.00(+0.00%)
Jul 23, 2004 0.5500 0.5600 0.5000 0.5000 80,900 -0.08(-13.79%)
Jul 22, 2004 0.6000 0.6000 0.5600 0.5800 46,400 -0.04(-6.45%)
Jul 21, 2004 0.6400 0.6400 0.6000 0.6200 29,400 -0.05(-7.46%)
Jul 20, 2004 0.6700 0.6700 0.6500 0.6700 43,900 +0.00(+0.00%)
Jul 19, 2004 0.6600 0.7000 0.6600 0.6700 29,400 -0.01(-1.47%)
Jul 16, 2004 0.6600 0.7100 0.6600 0.6800 42,800 +0.00(+0.00%)
Jul 15, 2004 0.6600 0.7000 0.6510 0.6800 22,800 +0.02(+3.03%)
Jul 14, 2004 0.6800 0.6800 0.6500 0.6600 3,800 -0.02(-2.94%)
Jul 13, 2004 0.7000 0.7000 0.6800 0.6800 2,400 -0.01(-1.45%)
Jul 12, 2004 0.6415 0.7000 0.6400 0.6900 32,800 +0.00(+0.00%)
Jul 09, 2004 0.7000 0.7000 0.6800 0.6900 53,800 -0.02(-2.82%)
Jul 08, 2004 0.8000 0.8000 0.6800 0.7100 55,300 -0.10(-12.35%)
Jul 07, 2004 0.8000 0.8200 0.7500 0.8100 9,100 +0.01(+1.25%)
Jul 06, 2004 0.8000 0.8200 0.8000 0.8000 5,900 -0.04(-4.76%)
Jul 02, 2004 0.8500 0.8500 0.8000 0.8400 36,100 -0.01(-1.18%)
Jul 01, 2004 0.8000 0.8600 0.8000 0.8500 52,600 -0.04(-4.49%)
Jun 30, 2004 0.9400 0.9500 0.8000 0.8900 55,400 -0.01(-1.11%)
Jun 29, 2004 0.9000 0.9000 0.8700 0.9000 9,700 -0.01(-1.10%)
Jun 28, 2004 0.9300 0.9300 0.8100 0.9100 38,400 -0.01(-1.09%)
Jun 25, 2004 0.9000 0.9500 0.9000 0.9200 76,200 +0.03(+3.37%)
Jun 24, 2004 0.7400 1.000 0.7000 0.8900 113,200 +0.19(+27.14%)
Jun 23, 2004 0.7200 0.7400 0.7000 0.7000 16,400 -0.01(-1.41%)
Jun 22, 2004 0.6800 0.7100 0.6800 0.7100 44,700 +0.03(+4.41%)
Jun 21, 2004 0.6800 0.7000 0.5500 0.6800 67,000 +0.00(+0.00%)
Jun 18, 2004 0.7100 0.7200 0.6800 0.6800 32,600 -0.03(-4.23%)
Jun 17, 2004 0.7200 0.7500 0.6800 0.7100 58,800 +0.02(+2.90%)
Jun 16, 2004 0.6900 0.7400 0.6900 0.6900 18,000 +0.00(+0.00%)
Jun 15, 2004 0.7400 0.7900 0.6600 0.6900 88,100 -0.05(-6.76%)
Jun 14, 2004 0.7900 0.8000 0.6800 0.7400 172,500 -0.06(-7.50%)
Jun 10, 2004 0.8900 0.8900 0.8000 0.8000 35,800 -0.06(-6.98%)
Jun 09, 2004 0.9000 0.9000 0.8500 0.8600 55,700 -0.04(-4.44%)
Jun 08, 2004 0.9500 0.9500 0.9000 0.9000 8,900 -0.05(-5.26%)
Jun 07, 2004 1.000 1.000 0.8500 0.9500 22,300 -0.05(-5.00%)
Jun 04, 2004 1.000 1.020 0.9800 1.000 60,000 +0.00(+0.00%)
Jun 03, 2004 0.9000 1.000 0.9000 1.000 49,500 +0.09(+9.89%)
Jun 02, 2004 0.8500 0.9400 0.8500 0.9100 54,400 +0.03(+3.41%)
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.