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, 2016 2.230 2.310 2.200 2.310 210,899 +0.11(+5.00%)
Sep 29, 2016 2.210 2.240 2.160 2.200 73,418 -0.02(-0.90%)
Sep 28, 2016 2.230 2.260 2.200 2.220 136,110 -0.03(-1.33%)
Sep 27, 2016 2.190 2.270 2.140 2.250 97,857 +0.06(+2.74%)
Sep 26, 2016 2.090 2.220 2.090 2.190 145,640 +0.07(+3.30%)
Sep 23, 2016 2.250 2.250 2.105 2.120 233,701 -0.12(-5.36%)
Sep 22, 2016 2.280 2.280 2.210 2.240 149,180 -0.03(-1.32%)
Sep 21, 2016 2.250 2.280 2.220 2.270 112,465 +0.04(+1.79%)
Sep 20, 2016 2.260 2.260 2.225 2.230 75,570 -0.01(-0.45%)
Sep 19, 2016 2.300 2.310 2.230 2.240 143,379 -0.06(-2.61%)
Sep 16, 2016 2.230 2.320 2.180 2.300 529,792 +0.08(+3.60%)
Sep 15, 2016 2.150 2.240 2.140 2.220 148,035 +0.07(+3.26%)
Sep 14, 2016 2.210 2.250 2.070 2.150 267,334 -0.04(-1.83%)
Sep 13, 2016 2.270 2.290 2.180 2.190 187,018 -0.11(-4.78%)
Sep 12, 2016 2.240 2.300 2.180 2.300 118,228 +0.07(+3.14%)
Sep 09, 2016 2.280 2.300 2.220 2.230 256,908 -0.07(-3.04%)
Sep 08, 2016 2.300 2.310 2.250 2.300 110,300 +0.01(+0.44%)
Sep 07, 2016 2.300 2.350 2.290 2.290 155,673 -0.01(-0.43%)
Sep 06, 2016 2.260 2.310 2.260 2.300 139,493 +0.00(+0.00%)
Sep 02, 2016 2.280 2.300 2.300 2.300 118,200 +0.01(+0.44%)
Sep 01, 2016 2.320 2.341 2.270 2.290 82,085 +0.00(+0.00%)
Aug 31, 2016 2.260 2.340 2.260 2.290 213,636 +0.01(+0.44%)
Aug 30, 2016 2.230 2.290 2.230 2.280 99,829 +0.02(+0.88%)
Aug 29, 2016 2.170 2.260 2.170 2.260 128,247 +0.04(+1.80%)
Aug 26, 2016 2.220 2.250 2.180 2.220 72,307 +0.02(+0.91%)
Aug 25, 2016 2.190 2.270 2.130 2.200 125,618 +0.00(+0.00%)
Aug 24, 2016 2.284 2.310 2.200 2.200 175,391 -0.08(-3.51%)
Aug 23, 2016 2.250 2.320 2.250 2.280 128,258 +0.00(+0.00%)
Aug 22, 2016 2.330 2.370 2.280 2.280 114,609 -0.07(-2.98%)
Aug 19, 2016 2.310 2.370 2.300 2.350 174,353 +0.03(+1.29%)
Aug 18, 2016 2.280 2.360 2.280 2.320 89,496 +0.04(+1.75%)
Aug 17, 2016 2.260 2.300 2.230 2.280 165,030 +0.05(+2.24%)
Aug 16, 2016 2.360 2.360 2.230 2.230 209,392 -0.15(-6.30%)
Aug 15, 2016 2.390 2.420 2.360 2.380 155,424 -0.01(-0.42%)
Aug 12, 2016 2.350 2.410 2.350 2.390 102,651 +0.03(+1.27%)
Aug 11, 2016 2.340 2.380 2.340 2.360 107,685 +0.02(+0.85%)
Aug 10, 2016 2.320 2.390 2.320 2.340 114,267 -0.01(-0.43%)
Aug 09, 2016 2.330 2.370 2.330 2.350 148,820 +0.04(+1.73%)
Aug 08, 2016 2.330 2.380 2.300 2.310 134,382 -0.10(-4.15%)
Aug 05, 2016 2.430 2.470 2.360 2.410 132,073 +0.02(+0.84%)
Aug 04, 2016 2.390 2.450 2.390 2.390 100,562 -0.01(-0.42%)
Aug 03, 2016 2.370 2.430 2.370 2.400 89,418 +0.05(+2.13%)
Aug 02, 2016 2.380 2.440 2.340 2.350 144,063 -0.02(-0.84%)
Aug 01, 2016 2.420 2.480 2.350 2.370 191,089 -0.07(-2.87%)
Jul 29, 2016 2.450 2.470 2.400 2.440 174,391 -0.01(-0.41%)
Jul 28, 2016 2.420 2.460 2.420 2.450 69,959 +0.00(+0.00%)
Jul 27, 2016 2.440 2.480 2.380 2.450 129,876 +0.00(+0.00%)
Jul 26, 2016 2.420 2.460 2.395 2.450 104,389 +0.06(+2.51%)
Jul 25, 2016 2.420 2.440 2.380 2.390 141,371 -0.09(-3.63%)
Jul 22, 2016 2.450 2.500 2.410 2.480 84,945 +0.05(+2.06%)
Jul 21, 2016 2.450 2.480 2.400 2.430 155,887 -0.03(-1.22%)
Jul 20, 2016 2.440 2.530 2.420 2.460 201,521 -0.03(-1.20%)
Jul 19, 2016 2.560 2.560 2.470 2.490 194,717 -0.07(-2.73%)
Jul 18, 2016 2.440 2.560 2.420 2.560 161,480 +0.10(+4.07%)
Jul 15, 2016 2.470 2.480 2.420 2.460 204,446 +0.01(+0.41%)
Jul 14, 2016 2.450 2.500 2.440 2.450 149,612 +0.00(+0.00%)
Jul 13, 2016 2.470 2.500 2.430 2.450 151,911 -0.01(-0.41%)
Jul 12, 2016 2.480 2.510 2.450 2.460 237,633 -0.01(-0.40%)
Jul 11, 2016 2.400 2.500 2.390 2.470 214,553 +0.07(+2.92%)
Jul 08, 2016 2.320 2.400 2.300 2.400 191,649 +0.10(+4.35%)
Jul 07, 2016 2.320 2.390 2.300 2.300 128,528 -0.01(-0.43%)
Jul 06, 2016 2.250 2.320 2.250 2.310 135,479 +0.04(+1.76%)
Jul 05, 2016 2.360 2.360 2.250 2.270 197,712 -0.08(-3.40%)
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.