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, 2015 2.580 2.610 2.560 2.610 151,840 -0.01(-0.38%)
Aug 28, 2015 2.500 2.630 2.500 2.620 296,940 +0.10(+3.97%)
Aug 27, 2015 2.430 2.570 2.430 2.520 209,251 +0.11(+4.56%)
Aug 26, 2015 2.390 2.430 2.330 2.410 292,292 +0.09(+3.88%)
Aug 25, 2015 2.450 2.490 2.260 2.320 281,035 -0.03(-1.28%)
Aug 24, 2015 2.500 2.500 2.220 2.350 807,350 -0.25(-9.62%)
Aug 21, 2015 2.520 2.650 2.500 2.600 236,009 -0.02(-0.76%)
Aug 20, 2015 2.640 2.680 2.610 2.620 196,045 -0.02(-0.76%)
Aug 19, 2015 2.670 2.710 2.630 2.640 194,567 -0.05(-1.86%)
Aug 18, 2015 2.660 2.800 2.640 2.690 262,714 +0.02(+0.75%)
Aug 17, 2015 2.700 2.700 2.644 2.670 205,732 -0.03(-1.11%)
Aug 14, 2015 2.600 2.720 2.600 2.700 268,903 +0.07(+2.66%)
Aug 13, 2015 2.750 2.750 2.560 2.630 402,780 -0.12(-4.36%)
Aug 12, 2015 2.660 2.780 2.585 2.750 331,426 +0.07(+2.61%)
Aug 11, 2015 2.680 3.010 2.670 2.680 510,365 -0.02(-0.74%)
Aug 10, 2015 2.700 2.715 2.630 2.700 475,993 +0.05(+1.89%)
Aug 07, 2015 2.650 2.740 2.530 2.650 1,682,520 -0.16(-5.69%)
Aug 06, 2015 2.900 2.900 2.810 2.810 295,976 -0.08(-2.77%)
Aug 05, 2015 2.900 2.950 2.880 2.890 228,136 -0.01(-0.34%)
Aug 04, 2015 2.950 2.970 2.900 2.900 161,317 -0.03(-1.02%)
Aug 03, 2015 3.030 3.070 2.900 2.930 176,631 -0.11(-3.62%)
Jul 31, 2015 2.970 3.050 2.930 3.040 379,348 +0.10(+3.40%)
Jul 30, 2015 2.940 3.010 2.930 2.940 172,686 +0.00(+0.00%)
Jul 29, 2015 3.000 3.050 2.810 2.940 423,162 -0.08(-2.65%)
Jul 28, 2015 2.980 3.070 2.940 3.020 265,175 +0.07(+2.37%)
Jul 27, 2015 3.010 3.030 2.950 2.950 261,088 -0.09(-2.96%)
Jul 24, 2015 3.000 3.060 2.960 3.040 428,653 +0.05(+1.67%)
Jul 23, 2015 3.150 3.150 2.980 2.990 219,359 -0.14(-4.47%)
Jul 22, 2015 3.060 3.230 2.980 3.130 315,828 +0.04(+1.29%)
Jul 21, 2015 3.190 3.200 3.050 3.090 390,277 -0.11(-3.44%)
Jul 20, 2015 3.240 3.312 3.170 3.200 283,029 -0.08(-2.44%)
Jul 17, 2015 3.320 3.320 3.250 3.280 103,373 -0.03(-0.91%)
Jul 16, 2015 3.320 3.380 3.300 3.310 100,321 -0.02(-0.60%)
Jul 15, 2015 3.350 3.350 3.280 3.330 191,685 -0.01(-0.30%)
Jul 14, 2015 3.340 3.386 3.320 3.340 148,476 -0.02(-0.60%)
Jul 13, 2015 3.330 3.400 3.300 3.360 185,957 +0.03(+0.90%)
Jul 10, 2015 3.320 3.350 3.260 3.330 302,479 +0.03(+0.91%)
Jul 09, 2015 3.320 3.380 3.260 3.300 350,042 +0.01(+0.30%)
Jul 08, 2015 3.390 3.420 3.230 3.290 300,139 -0.11(-3.24%)
Jul 07, 2015 3.470 3.470 3.350 3.400 224,265 -0.05(-1.45%)
Jul 06, 2015 3.430 3.490 3.410 3.450 210,607 +0.02(+0.58%)
Jul 02, 2015 3.500 3.430 3.430 3.430 584,000 -0.05(-1.44%)
Jul 01, 2015 3.500 3.500 3.410 3.480 241,497 -0.02(-0.57%)
Jun 30, 2015 3.500 3.550 3.470 3.500 202,457 +0.04(+1.16%)
Jun 29, 2015 3.630 3.700 3.440 3.460 364,788 -0.19(-5.21%)
Jun 26, 2015 3.680 3.720 3.650 3.650 1,826,202 +0.00(+0.00%)
Jun 25, 2015 3.650 3.680 3.610 3.650 146,531 +0.02(+0.55%)
Jun 24, 2015 3.720 3.750 3.620 3.630 209,466 -0.13(-3.46%)
Jun 23, 2015 3.760 3.790 3.705 3.760 170,780 -0.04(-1.05%)
Jun 22, 2015 3.700 3.800 3.685 3.800 257,179 +0.10(+2.70%)
Jun 19, 2015 3.680 3.730 3.660 3.700 393,460 +0.02(+0.54%)
Jun 18, 2015 3.630 3.710 3.600 3.680 464,237 +0.06(+1.66%)
Jun 17, 2015 3.690 3.730 3.620 3.620 156,647 -0.05(-1.36%)
Jun 16, 2015 3.660 3.720 3.620 3.670 191,753 -0.02(-0.54%)
Jun 15, 2015 3.710 3.730 3.630 3.690 191,849 -0.06(-1.60%)
Jun 12, 2015 3.730 3.750 3.680 3.750 197,737 +0.02(+0.54%)
Jun 11, 2015 3.690 3.750 3.670 3.730 180,331 +0.02(+0.54%)
Jun 10, 2015 3.650 3.720 3.610 3.710 239,260 +0.11(+3.06%)
Jun 09, 2015 3.640 3.640 3.570 3.600 108,341 -0.05(-1.37%)
Jun 08, 2015 3.710 3.720 3.570 3.650 261,924 -0.06(-1.62%)
Jun 05, 2015 3.600 3.735 3.590 3.710 314,158 +0.12(+3.34%)
Jun 04, 2015 3.460 3.600 3.459 3.590 470,726 +0.09(+2.57%)
Jun 03, 2015 3.360 3.540 3.300 3.500 390,547 +0.22(+6.71%)
Jun 02, 2015 3.240 3.300 3.230 3.280 207,273 +0.04(+1.23%)
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.