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, 2010 1.120 1.146 1.020 1.030 206,131 -0.07(-6.36%)
Sep 29, 2010 1.080 1.110 1.050 1.100 64,655 +0.01(+0.92%)
Sep 28, 2010 1.090 1.100 1.040 1.090 18,356 +0.01(+0.93%)
Sep 27, 2010 1.110 1.130 1.060 1.080 45,533 -0.03(-2.70%)
Sep 24, 2010 1.060 1.130 1.050 1.110 246,507 +0.07(+6.73%)
Sep 23, 2010 1.000 1.060 1.000 1.040 3,530 +0.03(+2.97%)
Sep 22, 2010 1.010 1.040 1.000 1.010 102,139 +0.00(+0.00%)
Sep 21, 2010 1.080 1.090 1.010 1.010 137,240 -0.08(-7.34%)
Sep 20, 2010 0.9825 1.100 0.9800 1.090 245,824 +0.11(+10.66%)
Sep 17, 2010 0.9850 1.060 0.9850 0.9850 336,753 -0.08(-7.08%)
Sep 15, 2010 1.010 1.070 0.9701 1.060 139,419 +0.07(+7.07%)
Sep 14, 2010 1.090 1.090 0.9800 0.9900 178,373 -0.09(-8.33%)
Sep 13, 2010 0.9367 1.080 0.9200 1.080 302,805 +0.17(+18.68%)
Sep 10, 2010 0.9337 0.9600 0.8913 0.9100 127,004 -0.02(-2.15%)
Sep 09, 2010 0.9200 0.9582 0.9200 0.9300 130,766 +0.01(+1.09%)
Sep 08, 2010 0.8620 0.9500 0.8620 0.9200 142,216 +0.06(+7.35%)
Sep 07, 2010 0.9448 0.9477 0.8550 0.8570 2,872 -0.09(-9.79%)
Sep 03, 2010 0.9000 0.9601 0.9000 0.9500 97,247 +0.00(+0.01%)
Sep 02, 2010 0.9798 0.9798 0.9200 0.9499 1,429 -0.02(-2.47%)
Sep 01, 2010 0.8400 0.9804 0.8400 0.9740 244,768 +0.12(+14.57%)
Aug 31, 2010 0.8599 0.8800 0.8000 0.8501 500 -0.01(-1.46%)
Aug 30, 2010 0.9500 0.9500 0.8600 0.8627 236,110 -0.10(-10.13%)
Aug 27, 2010 0.9599 0.9800 0.9400 0.9599 176,690 +0.01(+1.46%)
Aug 26, 2010 0.9900 1.000 0.9400 0.9461 160,801 -0.05(-5.39%)
Aug 25, 2010 0.8576 1.020 0.8300 1.000 1,993 +0.14(+16.04%)
Aug 24, 2010 0.9000 0.9100 0.8100 0.8618 8,094 -0.04(-4.77%)
Aug 23, 2010 0.9900 1.000 0.9000 0.9050 522,766 -0.10(-10.40%)
Aug 20, 2010 1.030 1.030 0.9999 1.010 331,456 -0.02(-1.94%)
Aug 19, 2010 1.090 1.110 1.000 1.030 6,957 -0.08(-7.21%)
Aug 18, 2010 1.120 1.120 1.070 1.110 30,884 -0.02(-1.77%)
Aug 17, 2010 1.100 1.130 1.070 1.130 4,804 +0.04(+3.67%)
Aug 16, 2010 1.080 1.109 1.020 1.090 358,408 +0.01(+0.93%)
Aug 13, 2010 1.080 1.120 1.070 1.080 240,108 -0.02(-1.82%)
Aug 12, 2010 1.090 1.150 1.090 1.100 258,085 +0.00(+0.00%)
Aug 11, 2010 1.180 1.190 1.080 1.100 8,720 -0.08(-6.78%)
Aug 10, 2010 1.210 1.240 1.170 1.180 142,654 -0.03(-2.48%)
Aug 09, 2010 1.200 1.240 1.200 1.210 105,622 -0.03(-2.42%)
Aug 06, 2010 1.240 1.250 1.190 1.240 104,077 +0.02(+1.64%)
Aug 05, 2010 1.250 1.270 1.210 1.220 51,033 -0.05(-3.94%)
Aug 04, 2010 1.250 1.290 1.250 1.270 78,028 +0.03(+2.42%)
Aug 03, 2010 1.330 1.330 1.240 1.240 119,196 -0.08(-6.06%)
Aug 02, 2010 1.290 1.320 1.280 1.320 221,844 +0.05(+3.94%)
Jul 30, 2010 1.270 1.270 1.200 1.270 264,652 +0.03(+2.42%)
Jul 29, 2010 1.310 1.320 1.240 1.240 187,478 -0.07(-5.34%)
Jul 28, 2010 1.310 1.350 1.270 1.310 3,231 -0.03(-2.24%)
Jul 27, 2010 1.350 1.350 1.300 1.340 130,513 +0.00(+0.00%)
Jul 26, 2010 1.320 1.350 1.280 1.340 243,287 +0.03(+2.29%)
Jul 23, 2010 1.260 1.320 1.220 1.310 418,345 +0.05(+3.97%)
Jul 22, 2010 1.200 1.270 1.200 1.260 181,527 +0.04(+3.28%)
Jul 21, 2010 1.260 1.290 1.210 1.220 280,030 -0.03(-2.40%)
Jul 20, 2010 1.190 1.250 1.180 1.250 330,948 +0.08(+6.84%)
Jul 19, 2010 1.130 1.190 1.060 1.170 223,997 +0.04(+3.54%)
Jul 16, 2010 1.130 1.190 1.110 1.130 378,995 -0.07(-5.83%)
Jul 15, 2010 1.250 1.260 1.160 1.200 293,406 -0.05(-4.00%)
Jul 14, 2010 1.340 1.340 1.250 1.250 259,149 -0.07(-5.30%)
Jul 13, 2010 1.320 1.320 1.180 1.320 7,900 +0.14(+11.39%)
Jul 12, 2010 1.220 1.250 1.170 1.185 169,606 -0.04(-3.66%)
Jul 09, 2010 1.230 1.250 1.180 1.230 238,410 -0.01(-0.81%)
Jul 08, 2010 1.240 1.360 1.230 1.240 2,401 -0.04(-3.13%)
Jul 07, 2010 1.210 1.290 1.200 1.280 392,507 +0.07(+5.79%)
Jul 06, 2010 1.210 1.270 1.190 1.210 4,040 +0.01(+0.83%)
Jul 02, 2010 1.200 1.240 1.160 1.200 204,285 +0.00(+0.00%)
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.