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, 2005 0.6000 0.6200 0.5900 0.6100 414,200 +0.05(+8.93%)
Sep 29, 2005 0.5000 0.5800 0.5000 0.5600 76,700 +0.07(+14.29%)
Sep 28, 2005 0.5200 0.5200 0.4900 0.4900 61,300 -0.00(-0.41%)
Sep 27, 2005 0.5300 0.5400 0.4920 0.4920 51,800 -0.04(-7.17%)
Sep 26, 2005 0.5500 0.5800 0.5200 0.5300 34,500 +0.00(+0.00%)
Sep 23, 2005 0.5300 0.5400 0.5200 0.5300 41,200 -0.01(-1.85%)
Sep 22, 2005 0.5300 0.5500 0.5300 0.5400 21,100 +0.01(+1.89%)
Sep 21, 2005 0.5500 0.5500 0.5300 0.5300 17,400 -0.02(-3.28%)
Sep 20, 2005 0.5400 0.5500 0.5300 0.5480 16,800 +0.01(+1.11%)
Sep 19, 2005 0.5700 0.5700 0.5400 0.5420 37,000 -0.03(-4.91%)
Sep 16, 2005 0.5700 0.5900 0.5500 0.5700 46,300 -0.01(-1.72%)
Sep 15, 2005 0.5400 0.5800 0.5400 0.5800 74,900 +0.04(+7.41%)
Sep 14, 2005 0.5200 0.5600 0.5200 0.5400 96,300 +0.02(+3.85%)
Sep 13, 2005 0.4900 0.5200 0.4900 0.5200 22,000 +0.03(+6.12%)
Sep 12, 2005 0.4900 0.5000 0.4800 0.4900 22,100 +0.01(+2.08%)
Sep 09, 2005 0.4700 0.4900 0.4700 0.4800 107,800 +0.01(+2.13%)
Sep 08, 2005 0.4800 0.4900 0.4700 0.4700 35,800 -0.01(-2.08%)
Sep 07, 2005 0.4600 0.4800 0.4600 0.4800 61,700 +0.02(+4.35%)
Sep 06, 2005 0.4700 0.4900 0.4500 0.4600 149,700 -0.01(-2.13%)
Sep 02, 2005 0.4600 0.4900 0.4500 0.4700 272,700 +0.01(+2.17%)
Sep 01, 2005 0.5000 0.5000 0.4600 0.4600 150,800 -0.04(-8.00%)
Aug 31, 2005 0.5200 0.5400 0.4800 0.5000 149,900 -0.04(-7.41%)
Aug 30, 2005 0.5300 0.5400 0.5200 0.5400 57,200 -0.01(-1.82%)
Aug 29, 2005 0.5600 0.5700 0.5300 0.5500 80,500 -0.02(-3.51%)
Aug 26, 2005 0.5600 0.5800 0.5500 0.5700 35,500 +0.00(+0.00%)
Aug 25, 2005 0.5600 0.5800 0.5600 0.5700 39,800 +0.00(+0.00%)
Aug 24, 2005 0.5900 0.5900 0.5600 0.5700 54,900 -0.02(-3.39%)
Aug 23, 2005 0.5900 0.5900 0.5700 0.5900 35,200 -0.01(-1.67%)
Aug 22, 2005 0.5900 0.6000 0.5700 0.6000 26,600 +0.01(+1.69%)
Aug 19, 2005 0.5800 0.5900 0.5700 0.5900 36,500 +0.00(+0.00%)
Aug 18, 2005 0.5800 0.5900 0.5700 0.5900 25,800 +0.01(+1.72%)
Aug 17, 2005 0.5900 0.5900 0.5700 0.5800 43,900 -0.01(-1.69%)
Aug 16, 2005 0.5800 0.6000 0.5700 0.5900 48,300 -0.01(-1.67%)
Aug 15, 2005 0.5800 0.6000 0.5700 0.6000 149,600 +0.00(+0.00%)
Aug 12, 2005 0.6400 0.6400 0.5800 0.6000 47,200 +0.00(+0.00%)
Aug 11, 2005 0.5900 0.6000 0.5800 0.6000 55,400 +0.01(+1.69%)
Aug 10, 2005 0.6200 0.6200 0.5800 0.5900 117,400 +0.00(+0.00%)
Aug 09, 2005 0.5900 0.6300 0.5800 0.5900 100,300 -0.01(-1.67%)
Aug 08, 2005 0.6000 0.6200 0.5900 0.6000 119,700 -0.02(-3.23%)
Aug 05, 2005 0.6200 0.6300 0.5900 0.6200 71,700 +0.00(+0.00%)
Aug 04, 2005 0.5900 0.6300 0.5900 0.6200 74,300 +0.02(+3.33%)
Aug 03, 2005 0.6400 0.6400 0.5900 0.6000 85,100 -0.04(-6.25%)
Aug 02, 2005 0.5900 0.6600 0.5900 0.6400 85,200 +0.03(+4.92%)
Aug 01, 2005 0.6100 0.6200 0.5800 0.6100 64,000 -0.01(-1.61%)
Jul 29, 2005 0.6400 0.6600 0.6000 0.6200 144,300 -0.04(-6.06%)
Jul 28, 2005 0.6200 0.6600 0.6100 0.6600 21,700 +0.03(+4.76%)
Jul 27, 2005 0.6300 0.6500 0.6300 0.6300 81,500 -0.02(-3.08%)
Jul 26, 2005 0.6200 0.6500 0.5800 0.6500 207,300 +0.02(+3.17%)
Jul 25, 2005 0.6400 0.6500 0.6100 0.6300 79,300 +0.01(+1.61%)
Jul 22, 2005 0.5900 0.6300 0.5900 0.6200 59,500 +0.01(+1.64%)
Jul 21, 2005 0.6200 0.6300 0.5900 0.6100 73,700 -0.01(-1.61%)
Jul 20, 2005 0.5800 0.6400 0.5500 0.6200 135,100 +0.04(+6.90%)
Jul 19, 2005 0.5700 0.5900 0.5600 0.5800 54,900 +0.01(+1.77%)
Jul 18, 2005 0.5699 0.5900 0.5600 0.5699 74,600 -0.01(-1.74%)
Jul 15, 2005 0.5700 0.5900 0.5700 0.5800 52,900 -0.02(-3.33%)
Jul 14, 2005 0.5900 0.6000 0.5700 0.6000 50,500 +0.01(+1.69%)
Jul 13, 2005 0.5800 0.5900 0.5800 0.5900 87,300 +0.00(+0.00%)
Jul 12, 2005 0.6000 0.6200 0.5800 0.5900 150,200 +0.00(+0.00%)
Jul 11, 2005 0.5800 0.6000 0.5600 0.5900 31,700 +0.00(+0.00%)
Jul 08, 2005 0.6000 0.6000 0.5500 0.5900 34,500 -0.01(-1.67%)
Jul 07, 2005 0.5900 0.6000 0.5700 0.6000 125,400 +0.02(+3.45%)
Jul 06, 2005 0.5600 0.5800 0.5300 0.5800 157,800 +0.01(+1.75%)
Jul 05, 2005 0.5700 0.5900 0.5400 0.5700 70,900 -0.02(-3.39%)
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.