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 28, 2018 2.690 2.760 2.670 2.700 195,500 +0.02(+0.75%)
Sep 27, 2018 2.700 2.750 2.670 2.680 172,809 -0.01(-0.37%)
Sep 26, 2018 2.890 2.890 2.650 2.690 254,369 -0.18(-6.27%)
Sep 25, 2018 2.850 2.920 2.720 2.870 595,643 +0.05(+1.77%)
Sep 24, 2018 2.610 2.845 2.490 2.820 823,920 +0.29(+11.46%)
Sep 21, 2018 2.430 2.700 2.400 2.530 1,443,400 +0.16(+6.75%)
Sep 20, 2018 2.360 2.450 2.350 2.370 564,202 -0.02(-0.84%)
Sep 19, 2018 2.460 2.560 2.320 2.390 992,001 -0.11(-4.40%)
Sep 18, 2018 2.810 2.840 2.450 2.500 1,090,461 -0.30(-10.71%)
Sep 17, 2018 2.880 2.880 2.760 2.800 329,937 -0.10(-3.45%)
Sep 14, 2018 2.800 2.940 2.750 2.900 408,300 +0.11(+3.94%)
Sep 13, 2018 2.640 2.860 2.550 2.790 745,902 +0.25(+9.84%)
Sep 12, 2018 2.450 2.680 2.370 2.540 781,144 +0.10(+4.10%)
Sep 11, 2018 2.560 2.670 2.380 2.440 1,252,284 -0.11(-4.31%)
Sep 10, 2018 2.960 3.030 2.470 2.550 1,292,994 -0.37(-12.67%)
Sep 07, 2018 3.430 3.470 2.610 2.920 1,583,100 -0.52(-15.12%)
Sep 06, 2018 3.430 3.480 3.370 3.440 133,048 +0.02(+0.58%)
Sep 05, 2018 3.430 3.460 3.350 3.420 105,299 +0.00(+0.00%)
Sep 04, 2018 3.430 3.440 3.340 3.420 104,189 -0.03(-0.87%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Aug 30, 2018 3.430 3.450 3.385 3.420 127,187 -0.01(-0.29%)
Aug 29, 2018 3.400 3.450 3.380 3.430 96,648 +0.03(+0.88%)
Aug 28, 2018 3.500 3.500 3.390 3.400 80,418 -0.08(-2.30%)
Aug 27, 2018 3.390 3.500 3.390 3.480 183,209 +0.06(+1.75%)
Aug 24, 2018 3.420 3.460 3.400 3.420 102,500 +0.00(+0.00%)
Aug 23, 2018 3.390 3.430 3.350 3.420 75,760 +0.01(+0.29%)
Aug 22, 2018 3.400 3.440 3.320 3.410 178,470 +0.03(+0.89%)
Aug 21, 2018 3.350 3.450 3.330 3.380 160,282 +0.09(+2.74%)
Aug 20, 2018 3.220 3.320 3.220 3.290 149,330 +0.01(+0.30%)
Aug 17, 2018 3.210 3.360 3.190 3.280 318,800 +0.03(+0.92%)
Aug 16, 2018 3.230 3.320 3.220 3.250 382,735 +0.03(+0.93%)
Aug 15, 2018 3.240 3.330 3.220 3.220 149,124 -0.08(-2.42%)
Aug 14, 2018 3.300 3.320 3.280 3.300 107,185 +0.02(+0.61%)
Aug 13, 2018 3.310 3.400 3.280 3.280 271,245 -0.06(-1.80%)
Aug 10, 2018 3.320 3.450 3.280 3.340 148,600 +0.00(+0.00%)
Aug 09, 2018 3.360 3.440 3.310 3.340 196,576 -0.03(-0.89%)
Aug 08, 2018 3.420 3.420 3.370 3.370 85,103 -0.04(-1.17%)
Aug 07, 2018 3.430 3.537 3.350 3.410 199,731 +0.09(+2.71%)
Aug 06, 2018 3.260 3.330 3.260 3.320 58,508 +0.04(+1.22%)
Aug 03, 2018 3.360 3.400 3.280 3.280 100,200 -0.10(-2.96%)
Aug 02, 2018 3.320 3.390 3.300 3.380 84,103 +0.03(+0.90%)
Aug 01, 2018 3.360 3.410 3.330 3.350 68,941 -0.04(-1.18%)
Jul 31, 2018 3.370 3.435 3.340 3.390 111,259 +0.04(+1.19%)
Jul 30, 2018 3.400 3.510 3.340 3.350 95,889 +0.00(+0.00%)
Jul 27, 2018 3.510 3.510 3.350 3.350 110,800 -0.15(-4.29%)
Jul 26, 2018 3.510 3.580 3.490 3.500 69,782 -0.03(-0.85%)
Jul 25, 2018 3.550 3.570 3.500 3.530 69,127 -0.01(-0.28%)
Jul 24, 2018 3.620 3.657 3.530 3.540 71,015 -0.05(-1.39%)
Jul 23, 2018 3.510 3.640 3.510 3.590 146,062 +0.05(+1.41%)
Jul 20, 2018 3.470 3.540 3.450 3.540 108,044 +0.05(+1.43%)
Jul 19, 2018 3.490 3.520 3.460 3.490 118,375 -0.02(-0.57%)
Jul 18, 2018 3.550 3.585 3.480 3.510 98,953 -0.02(-0.57%)
Jul 17, 2018 3.530 3.640 3.520 3.530 132,135 -0.01(-0.28%)
Jul 16, 2018 3.500 3.550 3.485 3.540 82,885 +0.05(+1.43%)
Jul 13, 2018 3.510 3.520 3.480 3.490 48,720 -0.02(-0.57%)
Jul 12, 2018 3.510 3.518 3.480 3.510 79,801 +0.03(+0.86%)
Jul 11, 2018 3.480 3.510 3.460 3.480 74,537 -0.02(-0.57%)
Jul 10, 2018 3.550 3.550 3.480 3.500 96,971 -0.03(-0.85%)
Jul 09, 2018 3.550 3.550 3.510 3.530 93,325 -0.01(-0.28%)
Jul 06, 2018 3.470 3.555 3.440 3.540 154,774 +0.08(+2.31%)
Jul 05, 2018 3.500 3.510 3.420 3.460 223,594 -0.01(-0.29%)
Jul 03, 2018 3.470 3.470 3.470 0 +0.05(+1.46%)
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.