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, 2013 1.750 1.830 1.740 1.810 159,227 +0.02(+1.12%)
Sep 27, 2013 1.790 1.829 1.790 1.790 79,283 -0.02(-1.10%)
Sep 26, 2013 1.800 1.840 1.790 1.810 119,633 +0.01(+0.56%)
Sep 25, 2013 1.830 1.850 1.800 1.800 147,905 -0.02(-1.10%)
Sep 24, 2013 1.790 1.850 1.740 1.820 224,714 +0.03(+1.68%)
Sep 23, 2013 1.720 1.850 1.711 1.790 669,852 +0.07(+4.07%)
Sep 20, 2013 1.740 1.750 1.700 1.720 440,832 -0.03(-1.71%)
Sep 19, 2013 1.750 1.780 1.730 1.750 122,229 +0.00(+0.00%)
Sep 18, 2013 1.730 1.750 1.690 1.750 175,825 +0.05(+2.94%)
Sep 17, 2013 1.710 1.720 1.680 1.700 111,800 +0.00(+0.00%)
Sep 16, 2013 1.690 1.700 1.680 1.700 101,043 +0.02(+1.19%)
Sep 13, 2013 1.720 1.730 1.680 1.680 100,479 -0.01(-0.59%)
Sep 12, 2013 1.700 1.730 1.690 1.690 123,352 +0.00(+0.00%)
Sep 11, 2013 1.710 1.720 1.690 1.690 116,534 -0.02(-1.17%)
Sep 10, 2013 1.680 1.770 1.680 1.710 158,533 +0.03(+1.79%)
Sep 09, 2013 1.720 1.720 1.670 1.680 165,794 -0.03(-1.75%)
Sep 06, 2013 1.690 1.760 1.680 1.710 213,265 +0.04(+2.40%)
Sep 05, 2013 1.730 1.739 1.660 1.670 230,494 -0.05(-2.91%)
Sep 04, 2013 1.710 1.740 1.700 1.720 193,990 +0.01(+0.58%)
Sep 03, 2013 1.700 1.759 1.700 1.710 179,783 +0.04(+2.40%)
Aug 30, 2013 1.720 1.720 1.670 1.670 185,979 -0.06(-3.47%)
Aug 29, 2013 1.720 1.750 1.700 1.730 131,467 +0.00(+0.00%)
Aug 28, 2013 1.720 1.790 1.710 1.730 134,091 +0.02(+1.17%)
Aug 27, 2013 1.780 1.795 1.700 1.710 326,452 -0.10(-5.52%)
Aug 26, 2013 1.850 1.870 1.800 1.810 237,403 -0.03(-1.63%)
Aug 23, 2013 1.830 1.870 1.820 1.840 194,142 -0.01(-0.54%)
Aug 22, 2013 1.810 1.870 1.810 1.850 141,906 +0.04(+2.21%)
Aug 21, 2013 1.830 1.860 1.810 1.810 146,809 -0.05(-2.69%)
Aug 20, 2013 1.880 1.890 1.800 1.860 166,600 -0.01(-0.53%)
Aug 19, 2013 1.730 1.940 1.720 1.870 468,105 +0.15(+8.72%)
Aug 16, 2013 1.670 1.750 1.640 1.720 514,890 +0.10(+6.17%)
Aug 15, 2013 1.660 1.660 1.610 1.620 5,322,691 -0.05(-2.99%)
Aug 14, 2013 1.740 1.740 1.660 1.670 118,396 -0.06(-3.47%)
Aug 13, 2013 1.670 1.750 1.650 1.730 107,104 +0.07(+4.22%)
Aug 12, 2013 1.680 1.700 1.640 1.660 301,008 -0.05(-2.92%)
Aug 09, 2013 1.700 1.780 1.680 1.710 205,210 -0.01(-0.58%)
Aug 08, 2013 1.770 1.770 1.720 1.720 82,575 -0.03(-1.71%)
Aug 07, 2013 1.790 1.790 1.720 1.750 118,698 -0.04(-2.23%)
Aug 06, 2013 1.780 1.850 1.750 1.790 115,833 -0.02(-1.10%)
Aug 05, 2013 1.730 1.830 1.701 1.810 193,294 +0.06(+3.43%)
Aug 02, 2013 1.790 1.850 1.720 1.750 219,231 -0.09(-4.89%)
Aug 01, 2013 1.880 1.900 1.800 1.840 164,778 -0.04(-2.13%)
Jul 31, 2013 1.870 1.905 1.840 1.880 289,506 +0.00(+0.00%)
Jul 30, 2013 1.920 1.930 1.800 1.880 216,981 -0.06(-3.09%)
Jul 29, 2013 1.980 1.985 1.930 1.940 63,216 -0.04(-2.02%)
Jul 26, 2013 1.970 2.000 1.955 1.980 86,318 -0.02(-1.00%)
Jul 25, 2013 1.960 2.010 1.960 2.000 271,928 +0.03(+1.52%)
Jul 24, 2013 1.990 1.990 1.900 1.970 214,915 -0.01(-0.51%)
Jul 23, 2013 1.990 2.000 1.940 1.980 167,475 -0.02(-1.00%)
Jul 22, 2013 1.950 2.000 1.940 2.000 176,141 +0.01(+0.50%)
Jul 19, 2013 1.950 2.000 1.920 1.990 183,917 +0.02(+1.02%)
Jul 18, 2013 1.970 1.980 1.830 1.970 317,843 -0.02(-1.01%)
Jul 17, 2013 1.970 2.020 1.950 1.990 142,074 +0.03(+1.53%)
Jul 16, 2013 1.980 1.990 1.950 1.960 233,521 -0.01(-0.51%)
Jul 15, 2013 1.990 2.000 1.960 1.970 296,478 -0.02(-1.01%)
Jul 12, 2013 1.980 2.000 1.962 1.990 207,447 +0.00(+0.00%)
Jul 11, 2013 2.000 2.000 1.980 1.990 232,454 +0.00(+0.00%)
Jul 10, 2013 1.990 2.000 1.970 1.990 137,217 +0.01(+0.51%)
Jul 09, 2013 2.010 2.000 1.920 1.980 363,719 -0.02(-1.00%)
Jul 08, 2013 1.920 2.000 1.880 2.000 541,477 +0.08(+4.17%)
Jul 05, 2013 1.700 1.920 1.697 1.920 488,333 +0.23(+13.61%)
Jul 03, 2013 1.680 1.700 1.660 1.690 66,149 +0.00(+0.00%)
Jul 02, 2013 1.660 1.690 1.650 1.690 95,121 +0.01(+0.60%)
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.