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 29, 2017 2.930 2.960 2.880 2.880 208,882 -0.05(-1.71%)
Sep 28, 2017 2.900 2.980 2.860 2.930 200,875 +0.05(+1.74%)
Sep 27, 2017 2.800 2.920 2.794 2.880 328,875 +0.11(+3.97%)
Sep 26, 2017 2.750 2.820 2.720 2.770 118,674 +0.05(+1.84%)
Sep 25, 2017 2.750 2.800 2.690 2.720 98,001 -0.08(-2.86%)
Sep 22, 2017 2.770 2.865 2.765 2.800 253,645 +0.03(+1.08%)
Sep 21, 2017 2.700 2.780 2.650 2.770 150,068 +0.10(+3.75%)
Sep 20, 2017 2.620 2.820 2.620 2.670 315,338 +0.01(+0.38%)
Sep 19, 2017 2.640 2.660 2.590 2.660 205,406 +0.03(+1.14%)
Sep 18, 2017 2.610 2.650 2.575 2.630 305,997 +0.02(+0.77%)
Sep 15, 2017 2.560 2.610 2.480 2.610 693,429 +0.08(+3.16%)
Sep 14, 2017 2.490 2.530 2.480 2.530 153,818 -0.01(-0.39%)
Sep 13, 2017 2.480 2.550 2.480 2.540 195,591 +0.04(+1.60%)
Sep 12, 2017 2.480 2.540 2.470 2.500 108,946 -0.01(-0.40%)
Sep 11, 2017 2.490 2.540 2.480 2.510 122,735 +0.05(+2.03%)
Sep 08, 2017 2.470 2.500 2.450 2.460 82,541 +0.00(+0.00%)
Sep 07, 2017 2.480 2.480 2.420 2.460 74,570 -0.03(-1.20%)
Sep 06, 2017 2.520 2.520 2.440 2.490 77,958 +0.00(+0.00%)
Sep 05, 2017 2.560 2.560 2.420 2.490 200,654 -0.07(-2.73%)
Sep 01, 2017 2.570 2.650 2.470 2.560 241,703 -0.01(-0.39%)
Aug 31, 2017 2.470 2.600 2.470 2.570 321,718 +0.08(+3.21%)
Aug 30, 2017 2.470 2.530 2.455 2.490 72,346 -0.01(-0.40%)
Aug 29, 2017 2.470 2.510 2.454 2.500 66,680 +0.01(+0.40%)
Aug 28, 2017 2.500 2.550 2.470 2.490 206,511 -0.01(-0.40%)
Aug 25, 2017 2.500 2.520 2.480 2.500 271,784 +0.01(+0.40%)
Aug 24, 2017 2.490 2.500 2.430 2.490 110,731 +0.04(+1.63%)
Aug 23, 2017 2.420 2.500 2.410 2.450 91,948 -0.01(-0.41%)
Aug 22, 2017 2.400 2.480 2.390 2.460 161,884 +0.05(+2.07%)
Aug 21, 2017 2.420 2.450 2.400 2.410 83,227 -0.02(-0.82%)
Aug 18, 2017 2.370 2.450 2.360 2.430 126,524 +0.02(+0.83%)
Aug 17, 2017 2.420 2.490 2.400 2.410 211,497 -0.03(-1.23%)
Aug 16, 2017 2.460 2.500 2.410 2.440 108,779 +0.00(+0.00%)
Aug 15, 2017 2.480 2.490 2.410 2.440 122,947 -0.03(-1.21%)
Aug 14, 2017 2.500 2.510 2.450 2.470 179,024 +0.04(+1.65%)
Aug 11, 2017 2.440 2.510 2.420 2.430 125,277 -0.06(-2.41%)
Aug 10, 2017 2.390 2.630 2.390 2.490 815,927 -0.01(-0.40%)
Aug 09, 2017 2.280 2.550 2.240 2.500 817,856 +0.21(+9.17%)
Aug 08, 2017 2.250 2.380 2.250 2.290 58,240 +0.01(+0.44%)
Aug 07, 2017 2.250 2.370 2.250 2.280 63,993 +0.01(+0.44%)
Aug 04, 2017 2.250 2.316 2.250 2.270 86,117 +0.05(+2.25%)
Aug 03, 2017 2.220 2.300 2.210 2.220 94,198 -0.03(-1.33%)
Aug 02, 2017 2.300 2.345 2.240 2.250 164,970 -0.08(-3.43%)
Aug 01, 2017 2.280 2.360 2.280 2.330 86,458 +0.05(+2.19%)
Jul 31, 2017 2.330 2.390 2.270 2.280 134,020 -0.05(-2.15%)
Jul 28, 2017 2.270 2.400 2.270 2.330 81,698 +0.04(+1.75%)
Jul 27, 2017 2.340 2.399 2.290 2.290 73,244 -0.03(-1.29%)
Jul 26, 2017 2.400 2.400 2.280 2.320 115,543 -0.06(-2.52%)
Jul 25, 2017 2.340 2.425 2.340 2.380 136,201 +0.10(+4.39%)
Jul 24, 2017 2.440 2.450 2.280 2.280 141,356 -0.15(-6.17%)
Jul 21, 2017 2.490 2.550 2.430 2.430 452,667 -0.07(-2.80%)
Jul 20, 2017 2.470 2.515 2.450 2.500 97,618 +0.01(+0.40%)
Jul 19, 2017 2.440 2.500 2.400 2.490 87,545 +0.08(+3.32%)
Jul 18, 2017 2.430 2.500 2.390 2.410 140,536 -0.04(-1.63%)
Jul 17, 2017 2.450 2.500 2.400 2.450 96,850 -0.02(-0.81%)
Jul 14, 2017 2.470 2.510 2.440 2.470 127,406 -0.03(-1.20%)
Jul 13, 2017 2.480 2.520 2.460 2.500 198,483 -0.01(-0.40%)
Jul 12, 2017 2.480 2.552 2.450 2.510 247,949 +0.02(+0.80%)
Jul 11, 2017 2.420 2.490 2.380 2.490 176,663 +0.08(+3.32%)
Jul 10, 2017 2.490 2.500 2.410 2.410 131,329 -0.08(-3.21%)
Jul 07, 2017 2.450 2.490 2.417 2.490 140,761 +0.05(+2.05%)
Jul 06, 2017 2.460 2.500 2.410 2.440 129,613 -0.04(-1.61%)
Jul 05, 2017 2.430 2.490 2.430 2.480 131,297 +0.02(+0.81%)
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.