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, 2006 0.9000 0.9600 0.8500 0.9300 19,300 -0.02(-2.11%)
Aug 30, 2006 0.9000 0.9500 0.8800 0.9500 86,700 +0.00(+0.00%)
Aug 29, 2006 0.9600 0.9600 0.9200 0.9500 71,300 -0.01(-1.04%)
Aug 28, 2006 0.9800 0.9800 0.9400 0.9600 256,500 -0.02(-2.04%)
Aug 25, 2006 0.9900 1.010 0.9300 0.9800 421,600 -0.01(-1.01%)
Aug 24, 2006 0.9100 0.9900 0.8900 0.9900 525,100 +0.11(+12.50%)
Aug 23, 2006 0.9000 0.9100 0.8600 0.8800 72,000 -0.02(-2.22%)
Aug 22, 2006 0.8300 0.9000 0.8200 0.9000 56,400 +0.06(+7.14%)
Aug 21, 2006 0.8200 0.8600 0.8200 0.8400 62,600 -0.02(-2.33%)
Aug 18, 2006 0.8300 0.8900 0.8100 0.8600 101,200 +0.03(+3.61%)
Aug 17, 2006 0.8000 0.8500 0.7900 0.8300 71,200 +0.03(+3.75%)
Aug 16, 2006 0.8000 0.8100 0.7800 0.8000 75,700 -0.02(-2.44%)
Aug 15, 2006 0.8100 0.8300 0.8000 0.8200 77,300 -0.01(-1.20%)
Aug 14, 2006 0.8200 0.8400 0.8000 0.8300 283,300 -0.01(-1.19%)
Aug 11, 2006 0.8500 0.8800 0.8100 0.8400 65,700 -0.04(-4.55%)
Aug 10, 2006 0.8500 0.9000 0.8500 0.8800 71,800 +0.01(+1.15%)
Aug 09, 2006 0.8800 0.9200 0.8500 0.8700 127,800 -0.03(-3.33%)
Aug 08, 2006 0.8700 0.9300 0.8700 0.9000 23,500 +0.03(+3.45%)
Aug 07, 2006 0.8500 0.8700 0.8300 0.8700 29,300 +0.00(+0.00%)
Aug 04, 2006 0.8800 0.9000 0.8500 0.8700 89,300 -0.01(-1.14%)
Aug 03, 2006 0.9100 0.9100 0.8600 0.8800 28,300 -0.02(-2.22%)
Aug 02, 2006 0.9600 0.9600 0.8900 0.9000 75,200 -0.04(-4.26%)
Aug 01, 2006 0.9600 0.9700 0.8800 0.9400 66,400 +0.00(+0.00%)
Jul 31, 2006 0.9200 0.9500 0.9000 0.9400 115,700 +0.01(+1.08%)
Jul 28, 2006 0.8000 0.9600 0.8000 0.9300 262,200 +0.11(+13.41%)
Jul 27, 2006 0.8000 0.8200 0.7900 0.8200 148,200 +0.03(+3.80%)
Jul 26, 2006 0.8200 0.8200 0.7700 0.7900 45,100 +0.02(+2.60%)
Jul 25, 2006 0.7800 0.8400 0.7700 0.7700 147,400 -0.05(-6.09%)
Jul 24, 2006 0.8300 0.8500 0.7800 0.8199 207,800 +0.05(+6.48%)
Jul 21, 2006 0.8500 0.8900 0.7600 0.7700 214,100 -0.07(-8.33%)
Jul 20, 2006 0.8500 0.9000 0.8300 0.8400 50,600 -0.05(-5.62%)
Jul 19, 2006 0.8800 0.9100 0.8600 0.8900 34,800 +0.01(+1.14%)
Jul 18, 2006 0.8200 0.9000 0.8200 0.8800 79,700 +0.00(+0.00%)
Jul 17, 2006 0.9400 0.9400 0.8600 0.8800 96,000 +0.02(+2.33%)
Jul 14, 2006 0.9700 0.9900 0.8600 0.8600 543,000 +0.00(+0.00%)
Jul 13, 2006 0.8900 0.9200 0.8500 0.8600 63,800 -0.04(-4.44%)
Jul 12, 2006 0.9000 0.9500 0.9000 0.9000 44,800 +0.00(+0.00%)
Jul 11, 2006 0.9400 0.9600 0.8900 0.9000 79,700 -0.04(-4.26%)
Jul 10, 2006 0.9900 0.9900 0.9201 0.9400 104,200 -0.05(-5.05%)
Jul 07, 2006 1.070 1.070 0.9600 0.9900 124,100 -0.04(-3.88%)
Jul 06, 2006 1.090 1.090 1.030 1.030 320,200 -0.03(-2.83%)
Jul 05, 2006 1.060 1.100 1.030 1.060 93,400 -0.02(-1.85%)
Jul 03, 2006 1.020 1.090 0.9900 1.080 88,200 +0.08(+8.00%)
Jun 30, 2006 0.9200 1.000 0.9200 1.000 45,100 +0.04(+4.17%)
Jun 29, 2006 0.9600 0.9700 0.9000 0.9600 124,200 +0.03(+3.24%)
Jun 28, 2006 0.9600 0.9799 0.9100 0.9299 68,200 +0.06(+6.90%)
Jun 27, 2006 0.9100 0.9200 0.8100 0.8699 113,100 -0.02(-2.26%)
Jun 26, 2006 0.9200 0.9400 0.8700 0.8900 379,400 -0.06(-6.31%)
Jun 23, 2006 0.9500 1.000 0.9100 0.9499 195,500 -0.01(-1.05%)
Jun 22, 2006 1.010 1.030 0.9300 0.9600 439,500 -0.09(-8.57%)
Jun 21, 2006 1.080 1.090 1.010 1.050 149,700 -0.06(-5.41%)
Jun 20, 2006 1.170 1.170 1.050 1.110 122,900 +0.01(+0.91%)
Jun 19, 2006 1.050 1.120 1.050 1.100 65,400 +0.03(+2.80%)
Jun 16, 2006 1.080 1.110 1.040 1.070 69,300 -0.04(-3.60%)
Jun 15, 2006 1.100 1.130 1.100 1.110 63,700 +0.02(+1.83%)
Jun 14, 2006 1.070 1.190 1.070 1.090 316,300 +0.04(+3.81%)
Jun 13, 2006 1.200 1.200 1.050 1.050 202,500 -0.12(-10.26%)
Jun 12, 2006 1.280 1.290 1.130 1.170 243,300 -0.10(-7.87%)
Jun 09, 2006 1.280 1.290 1.240 1.270 84,900 +0.04(+3.25%)
Jun 08, 2006 1.260 1.280 1.210 1.230 69,000 -0.01(-0.81%)
Jun 07, 2006 1.280 1.290 1.240 1.240 210,800 +0.02(+1.64%)
Jun 06, 2006 1.230 1.290 1.200 1.220 217,900 -0.01(-0.81%)
Jun 05, 2006 1.230 1.280 1.220 1.230 76,700 -0.02(-1.60%)
Jun 02, 2006 1.280 1.300 1.220 1.250 79,500 +0.03(+2.46%)
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.