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 (%)
Jun 30, 2010 1.250 1.340 1.250 1.250 6,338 -0.03(-2.34%)
Jun 29, 2010 1.420 1.440 1.260 1.280 743,123 -0.35(-21.47%)
Jun 25, 2010 1.630 1.740 1.460 1.630 9,106,302 +0.00(+0.00%)
Jun 24, 2010 1.450 1.630 1.420 1.630 1,048,101 +0.18(+12.41%)
Jun 23, 2010 1.420 1.470 1.400 1.450 406,593 +0.03(+2.11%)
Jun 22, 2010 1.460 1.520 1.420 1.420 273,702 -0.08(-5.33%)
Jun 21, 2010 1.640 1.640 1.400 1.500 255,849 -0.11(-6.83%)
Jun 18, 2010 1.610 1.610 1.560 1.610 297,329 +0.03(+1.90%)
Jun 17, 2010 1.600 1.600 1.460 1.580 215,019 +0.00(+0.00%)
Jun 16, 2010 1.530 1.600 1.520 1.580 723,509 +0.05(+3.27%)
Jun 15, 2010 1.460 1.530 1.420 1.530 424,296 +0.08(+5.52%)
Jun 14, 2010 1.390 1.490 1.370 1.450 321,586 +0.10(+7.41%)
Jun 11, 2010 1.270 1.360 1.270 1.350 104,200 +0.01(+0.75%)
Jun 10, 2010 1.250 1.340 1.230 1.340 195,069 +0.12(+9.85%)
Jun 09, 2010 1.270 1.340 1.190 1.220 282,363 -0.09(-6.88%)
Jun 08, 2010 1.350 1.380 1.270 1.310 139,561 -0.07(-5.07%)
Jun 07, 2010 1.410 1.430 1.330 1.380 191,513 -0.05(-3.50%)
Jun 04, 2010 1.430 1.480 1.400 1.430 237,008 -0.05(-3.38%)
Jun 03, 2010 1.470 1.500 1.450 1.480 157,115 +0.01(+0.68%)
Jun 02, 2010 1.420 1.470 1.340 1.470 296,533 -0.01(-0.68%)
Jun 01, 2010 1.430 1.480 1.400 1.480 197,247 +0.01(+0.68%)
May 28, 2010 1.470 1.500 1.400 1.470 302,646 +0.04(+2.80%)
May 27, 2010 1.360 1.440 1.320 1.430 418,225 +0.09(+6.72%)
May 26, 2010 1.230 1.340 1.230 1.340 220,218 +0.13(+10.74%)
May 25, 2010 1.210 1.250 1.185 1.210 215,030 -0.06(-4.72%)
May 24, 2010 1.220 1.350 1.220 1.270 171,228 -0.03(-2.31%)
May 21, 2010 1.260 1.330 1.200 1.300 204,938 +0.02(+1.56%)
May 20, 2010 1.213 1.280 1.200 1.280 212,185 -0.01(-0.78%)
May 19, 2010 1.310 1.330 1.220 1.290 256,515 -0.04(-3.01%)
May 18, 2010 1.400 1.420 1.310 1.330 246,708 -0.06(-4.32%)
May 17, 2010 1.470 1.490 1.360 1.390 242,181 -0.10(-6.71%)
May 14, 2010 1.490 1.540 1.400 1.490 228,508 -0.06(-3.87%)
May 13, 2010 1.500 1.550 1.490 1.550 316,644 +0.05(+3.33%)
May 12, 2010 1.460 1.510 1.420 1.500 282,398 +0.05(+3.45%)
May 11, 2010 1.450 1.470 1.410 1.450 391,285 +0.16(+12.40%)
May 10, 2010 1.250 1.330 1.240 1.290 339,362 +0.08(+6.61%)
May 07, 2010 1.310 1.400 1.150 1.210 550,087 -0.14(-10.37%)
May 06, 2010 1.600 1.600 1.340 1.350 316,129 -0.14(-9.40%)
May 05, 2010 1.570 1.580 1.490 1.490 230,438 -0.03(-1.97%)
May 04, 2010 1.550 1.580 1.520 1.520 231,642 -0.06(-3.80%)
May 03, 2010 1.480 1.580 1.420 1.580 457,628 +0.11(+7.48%)
Apr 30, 2010 1.550 1.580 1.450 1.470 291,081 -0.12(-7.55%)
Apr 29, 2010 1.380 1.650 1.370 1.590 945,695 +0.22(+16.06%)
Apr 28, 2010 1.440 1.440 1.330 1.370 148,843 -0.05(-3.52%)
Apr 27, 2010 1.410 1.470 1.350 1.420 297,985 -0.06(-4.05%)
Apr 26, 2010 1.350 1.490 1.330 1.480 426,178 +0.14(+10.45%)
Apr 23, 2010 1.320 1.350 1.310 1.340 183,746 +0.02(+1.52%)
Apr 22, 2010 1.300 1.330 1.280 1.320 152,491 +0.04(+3.13%)
Apr 21, 2010 1.330 1.340 1.260 1.280 256,423 -0.05(-3.76%)
Apr 20, 2010 1.360 1.390 1.300 1.330 600 -0.02(-1.48%)
Apr 19, 2010 1.440 1.440 1.331 1.350 441,903 -0.12(-8.16%)
Apr 16, 2010 1.420 1.470 1.310 1.470 386,635 +0.01(+0.68%)
Apr 15, 2010 1.450 1.490 1.350 1.460 371,392 -0.01(-0.68%)
Apr 14, 2010 1.290 1.500 1.290 1.470 628,515 +0.17(+13.08%)
Apr 13, 2010 1.320 1.350 1.260 1.300 348,922 +0.00(+0.00%)
Apr 12, 2010 1.300 1.450 1.180 1.300 879,216 +0.03(+2.36%)
Apr 09, 2010 1.130 1.300 1.130 1.270 639,308 +0.12(+10.43%)
Apr 08, 2010 1.090 1.150 1.050 1.150 297,923 +0.07(+6.48%)
Apr 07, 2010 0.9900 1.100 0.9900 1.080 374,110 +0.06(+6.23%)
Apr 06, 2010 0.9700 1.020 0.9600 1.017 220,033 +0.03(+3.37%)
Apr 05, 2010 0.9600 1.010 0.9415 0.9836 243,963 +0.02(+2.52%)
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.