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, 2019 2.320 2.400 2.280 2.370 253,949 +0.10(+4.41%)
Sep 27, 2019 2.240 2.290 2.230 2.270 232,900 +0.02(+0.89%)
Sep 26, 2019 2.270 2.300 2.200 2.250 148,424 -0.02(-0.88%)
Sep 25, 2019 2.190 2.300 2.181 2.270 256,764 +0.09(+4.13%)
Sep 24, 2019 2.420 2.420 2.160 2.180 361,195 -0.21(-8.79%)
Sep 23, 2019 2.410 2.450 2.350 2.390 96,929 -0.06(-2.45%)
Sep 20, 2019 2.330 2.480 2.330 2.450 595,100 +0.05(+2.08%)
Sep 19, 2019 2.460 2.540 2.400 2.400 150,770 -0.07(-2.83%)
Sep 18, 2019 2.520 2.540 2.380 2.470 244,008 -0.03(-1.20%)
Sep 17, 2019 2.540 2.570 2.470 2.500 158,490 -0.09(-3.47%)
Sep 16, 2019 2.540 2.700 2.520 2.590 200,360 -0.02(-0.77%)
Sep 13, 2019 2.660 2.660 2.490 2.610 272,000 +0.00(+0.00%)
Sep 12, 2019 2.500 2.690 2.440 2.610 470,581 +0.13(+5.24%)
Sep 11, 2019 2.330 2.500 2.240 2.480 386,464 +0.21(+9.25%)
Sep 10, 2019 2.250 2.350 2.210 2.270 196,259 +0.02(+0.89%)
Sep 09, 2019 2.100 2.285 2.090 2.250 334,643 +0.15(+7.14%)
Sep 06, 2019 2.100 2.170 2.040 2.100 234,300 +0.01(+0.48%)
Sep 05, 2019 1.980 2.100 1.950 2.090 277,883 +0.15(+7.73%)
Sep 04, 2019 1.860 1.960 1.850 1.940 176,987 +0.09(+4.86%)
Sep 03, 2019 1.950 2.000 1.830 1.850 319,747 -0.11(-5.61%)
Aug 30, 2019 1.960 2.063 1.920 1.960 279,300 +0.03(+1.55%)
Aug 29, 2019 1.980 2.050 1.920 1.930 236,361 -0.03(-1.53%)
Aug 28, 2019 1.830 2.000 1.830 1.960 191,029 +0.13(+7.10%)
Aug 27, 2019 1.990 2.010 1.810 1.830 382,694 -0.14(-7.11%)
Aug 26, 2019 1.970 2.030 1.920 1.970 348,404 +0.04(+2.07%)
Aug 23, 2019 2.230 2.230 1.920 1.930 852,900 -0.29(-13.06%)
Aug 22, 2019 2.300 2.370 2.220 2.220 378,040 -0.06(-2.63%)
Aug 21, 2019 2.400 2.400 2.270 2.280 288,161 -0.08(-3.39%)
Aug 20, 2019 2.460 2.470 2.350 2.360 224,611 -0.12(-4.84%)
Aug 19, 2019 2.550 2.570 2.460 2.480 287,128 -0.04(-1.59%)
Aug 16, 2019 2.490 2.555 2.480 2.520 238,300 +0.03(+1.20%)
Aug 15, 2019 2.630 2.630 2.470 2.490 224,801 +0.03(+1.22%)
Aug 14, 2019 2.450 2.500 2.420 2.460 319,426 -0.03(-1.20%)
Aug 13, 2019 2.520 2.540 2.450 2.490 336,233 -0.06(-2.35%)
Aug 12, 2019 2.520 2.570 2.470 2.550 287,847 -0.02(-0.78%)
Aug 09, 2019 2.640 2.670 2.560 2.570 166,400 -0.04(-1.53%)
Aug 08, 2019 2.760 2.767 2.595 2.610 402,794 -0.09(-3.33%)
Aug 07, 2019 2.780 2.780 2.680 2.700 147,392 -0.07(-2.53%)
Aug 06, 2019 2.720 2.800 2.680 2.770 132,933 +0.05(+1.84%)
Aug 05, 2019 2.860 2.860 2.660 2.720 236,875 -0.17(-5.88%)
Aug 02, 2019 2.920 2.950 2.860 2.890 144,800 -0.07(-2.36%)
Aug 01, 2019 3.070 3.170 2.940 2.960 201,633 -0.13(-4.21%)
Jul 31, 2019 3.070 3.240 3.040 3.090 291,819 +0.02(+0.65%)
Jul 30, 2019 2.980 3.150 2.980 3.070 234,406 +0.07(+2.33%)
Jul 29, 2019 2.990 3.070 2.950 3.000 178,689 -0.01(-0.33%)
Jul 26, 2019 2.910 3.070 2.910 3.010 114,200 +0.12(+4.15%)
Jul 25, 2019 2.990 3.000 2.880 2.890 155,694 -0.11(-3.67%)
Jul 24, 2019 2.930 3.020 2.900 3.000 124,301 +0.05(+1.69%)
Jul 23, 2019 2.980 3.030 2.950 2.950 55,298 -0.03(-1.01%)
Jul 22, 2019 2.980 3.020 2.930 2.980 77,246 +0.04(+1.36%)
Jul 19, 2019 2.960 3.080 2.940 2.940 201,500 -0.11(-3.61%)
Jul 18, 2019 3.070 3.090 2.960 3.050 124,235 -0.01(-0.33%)
Jul 17, 2019 3.180 3.180 3.040 3.060 106,259 -0.08(-2.55%)
Jul 16, 2019 3.040 3.180 2.990 3.140 143,906 +0.14(+4.67%)
Jul 15, 2019 3.120 3.120 2.960 3.000 231,263 -0.09(-2.91%)
Jul 12, 2019 3.100 3.170 3.080 3.090 189,300 +0.00(+0.00%)
Jul 11, 2019 3.100 3.170 3.055 3.090 179,026 +0.02(+0.65%)
Jul 10, 2019 3.140 3.200 3.070 3.070 124,008 -0.08(-2.54%)
Jul 09, 2019 3.150 3.165 3.050 3.150 114,780 +0.01(+0.32%)
Jul 08, 2019 3.280 3.300 3.120 3.140 96,094 -0.18(-5.42%)
Jul 05, 2019 3.350 3.350 3.220 3.320 127,200 -0.06(-1.78%)
Jul 03, 2019 3.270 3.410 3.250 3.380 155,800 +0.15(+4.64%)
Jul 02, 2019 3.420 3.480 3.220 3.230 307,128 -0.22(-6.38%)
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.