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 (%)
Mar 28, 2002 0.5800 0.5900 0.5800 0.5900 25,600 +0.00(+0.00%)
Mar 27, 2002 0.5900 0.5900 0.5600 0.5900 27,100 +0.02(+3.51%)
Mar 26, 2002 0.5700 0.5900 0.5500 0.5700 9,600 -0.01(-1.72%)
Mar 25, 2002 0.5800 0.6000 0.5500 0.5800 1,240,000 +0.00(+0.00%)
Mar 22, 2002 0.5600 0.6000 0.5600 0.5800 31,200 -0.01(-1.69%)
Mar 21, 2002 0.5900 0.6100 0.5600 0.5900 14,200 +0.00(+0.00%)
Mar 20, 2002 0.5900 0.5900 0.5600 0.5900 57,300 -0.01(-1.67%)
Mar 19, 2002 0.6400 0.6400 0.5900 0.6000 9,300 -0.05(-7.69%)
Mar 18, 2002 0.6500 0.6500 0.6100 0.6500 11,000 -0.01(-1.52%)
Mar 15, 2002 0.6800 0.6800 0.6400 0.6600 2,900 +0.01(+1.54%)
Mar 14, 2002 0.6800 0.6800 0.6400 0.6500 10,700 -0.03(-4.41%)
Mar 13, 2002 0.6800 0.6800 0.6700 0.6800 5,000 -0.02(-2.86%)
Mar 12, 2002 0.6800 0.7400 0.6800 0.7000 9,900 +0.00(+0.00%)
Mar 11, 2002 0.7300 0.7700 0.6900 0.7000 30,900 +0.00(+0.00%)
Mar 08, 2002 0.8400 0.8400 0.7000 0.7000 74,200 -0.10(-12.50%)
Mar 07, 2002 0.7500 0.8000 0.7500 0.8000 25,200 +0.06(+8.11%)
Mar 06, 2002 0.6800 0.7400 0.6800 0.7400 9,800 +0.03(+4.23%)
Mar 05, 2002 0.7100 0.7100 0.6700 0.7100 13,800 -0.01(-1.39%)
Mar 04, 2002 0.7500 0.7500 0.6300 0.7200 14,800 +0.02(+2.86%)
Mar 01, 2002 0.7200 0.7400 0.6800 0.7000 48,000 +0.00(+0.00%)
Feb 28, 2002 0.7100 0.7400 0.6700 0.7000 6,400 +0.00(+0.00%)
Feb 27, 2002 0.6000 0.7100 0.6000 0.7000 31,200 +0.06(+9.37%)
Feb 26, 2002 0.6700 0.6700 0.5800 0.6400 139,700 -0.04(-5.88%)
Feb 25, 2002 0.7000 0.7100 0.6300 0.6800 11,000 -0.01(-1.45%)
Feb 22, 2002 0.7200 0.7200 0.6400 0.6900 18,200 +0.02(+2.99%)
Feb 21, 2002 0.6400 0.6800 0.6400 0.6700 11,400 +0.00(+0.00%)
Feb 20, 2002 0.6500 0.6900 0.6400 0.6700 17,700 -0.03(-4.29%)
Feb 19, 2002 0.6800 0.7800 0.6800 0.7000 23,400 +0.02(+2.94%)
Feb 18, 2002 0.7100 0.7100 0.6800 0.6800 142,700 +0.00(+0.00%)
Feb 15, 2002 0.7100 0.7100 0.6800 0.6800 8,700 -0.04(-5.56%)
Feb 14, 2002 0.6900 0.7200 0.6800 0.7200 46,800 +0.03(+4.35%)
Feb 13, 2002 0.7200 0.7200 0.6900 0.6900 21,800 -0.02(-2.82%)
Feb 12, 2002 0.7000 0.7200 0.7000 0.7100 1,300 -0.03(-4.05%)
Feb 11, 2002 0.8000 0.8000 0.7100 0.7400 56,800 +0.00(+0.00%)
Feb 08, 2002 0.6900 0.7500 0.6900 0.7400 13,800 +0.02(+2.78%)
Feb 07, 2002 0.6600 0.7200 0.6500 0.7200 10,400 +0.06(+9.09%)
Feb 06, 2002 0.6200 0.6700 0.6200 0.6600 19,400 +0.04(+6.45%)
Feb 05, 2002 0.6600 0.6900 0.6200 0.6200 104,600 -0.05(-7.46%)
Feb 04, 2002 0.7000 0.7200 0.6700 0.6700 58,200 -0.03(-4.29%)
Feb 01, 2002 0.7200 0.7600 0.6900 0.7000 136,100 -0.04(-5.41%)
Jan 31, 2002 0.7900 0.8600 0.7200 0.7400 57,400 -0.06(-7.50%)
Jan 30, 2002 0.7600 0.8000 0.7400 0.8000 100,000 +0.05(+6.67%)
Jan 29, 2002 0.7500 0.7800 0.7300 0.7500 41,200 +0.00(+0.00%)
Jan 28, 2002 0.7600 0.8000 0.7400 0.7500 10,100 -0.04(-5.06%)
Jan 25, 2002 0.7800 0.7900 0.7700 0.7900 14,200 +0.00(+0.00%)
Jan 24, 2002 0.7600 0.7900 0.7500 0.7900 28,700 +0.00(+0.00%)
Jan 23, 2002 0.8000 0.8000 0.7500 0.7900 17,600 +0.04(+5.33%)
Jan 22, 2002 0.8000 0.8400 0.7200 0.7500 83,700 -0.05(-6.25%)
Jan 21, 2002 0.8100 0.8700 0.7800 0.8000 20,100 +0.00(+0.00%)
Jan 18, 2002 0.8100 0.8700 0.7800 0.8000 20,100 -0.03(-3.61%)
Jan 17, 2002 0.7900 0.8400 0.7800 0.8300 60,100 +0.04(+5.06%)
Jan 16, 2002 0.7700 0.8600 0.7700 0.7900 117,400 +0.02(+2.60%)
Jan 15, 2002 0.7800 0.7900 0.7300 0.7700 181,200 -0.01(-1.28%)
Jan 14, 2002 0.8300 0.8800 0.7800 0.7800 226,800 -0.05(-6.02%)
Jan 11, 2002 0.9000 0.9400 0.7900 0.8300 189,200 -0.05(-5.68%)
Jan 10, 2002 1.000 1.000 0.8600 0.8800 83,800 -0.12(-12.00%)
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.