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 (%)
Sep 30, 2009 0.7500 0.7500 0.7200 0.7200 58,566 -0.03(-4.00%)
Sep 29, 2009 0.7200 0.7600 0.7200 0.7500 63,306 +0.02(+2.81%)
Sep 28, 2009 0.7300 0.7400 0.7170 0.7295 89,247 -0.00(-0.15%)
Sep 25, 2009 0.7400 0.7600 0.7100 0.7306 172,339 -0.02(-2.59%)
Sep 24, 2009 0.7600 0.7600 0.7400 0.7500 121,336 +0.00(+0.00%)
Sep 23, 2009 0.7200 0.7538 0.7160 0.7500 323,307 +0.03(+4.17%)
Sep 22, 2009 0.7500 0.7500 0.7100 0.7200 125,371 -0.02(-2.11%)
Sep 21, 2009 0.7500 0.7595 0.7300 0.7355 146,756 -0.01(-1.93%)
Sep 18, 2009 0.7800 0.7900 0.7500 0.7500 277,296 -0.02(-2.60%)
Sep 17, 2009 0.7600 0.7800 0.7100 0.7700 225,119 -0.00(-0.06%)
Sep 16, 2009 0.7500 0.7900 0.7500 0.7705 253,990 +0.03(+3.84%)
Sep 15, 2009 0.7800 0.7800 0.7400 0.7420 173,441 -0.04(-4.87%)
Sep 14, 2009 0.7500 0.7812 0.7500 0.7800 313,827 +0.03(+4.00%)
Sep 11, 2009 0.7600 0.7700 0.7401 0.7500 323,039 -0.01(-1.24%)
Sep 10, 2009 0.7400 0.7680 0.7300 0.7594 218,458 +0.02(+2.62%)
Sep 09, 2009 0.7800 0.7800 0.7100 0.7400 548,019 -0.03(-3.90%)
Sep 08, 2009 0.7000 0.8500 0.7000 0.7700 1,548,755 +0.07(+10.00%)
Sep 04, 2009 0.7300 0.7300 0.6800 0.7000 157,182 +0.02(+2.94%)
Sep 03, 2009 0.7200 0.7200 0.6500 0.6800 541,899 +0.00(+0.00%)
Sep 02, 2009 0.7000 0.7001 0.6400 0.6800 444,475 -0.02(-3.13%)
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.