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 (%)
Apr 30, 2007 2.790 2.790 2.670 2.740 244,200 -0.04(-1.44%)
Apr 27, 2007 2.770 2.790 2.660 2.780 321,000 -0.02(-0.71%)
Apr 26, 2007 3.000 3.180 2.760 2.800 1,308,300 -0.20(-6.67%)
Apr 25, 2007 2.760 3.000 2.750 3.000 773,900 +0.20(+7.14%)
Apr 24, 2007 2.820 2.840 2.750 2.800 138,100 -0.05(-1.75%)
Apr 23, 2007 2.860 2.880 2.760 2.850 188,500 -0.02(-0.70%)
Apr 20, 2007 2.930 2.940 2.800 2.870 262,000 +0.00(+0.00%)
Apr 19, 2007 2.850 3.000 2.760 2.870 668,400 -0.08(-2.71%)
Apr 18, 2007 2.660 2.950 2.600 2.950 985,600 +0.30(+11.32%)
Apr 17, 2007 2.550 2.650 2.500 2.650 541,200 +0.11(+4.33%)
Apr 16, 2007 2.610 2.610 2.510 2.540 278,600 -0.08(-3.05%)
Apr 13, 2007 2.520 2.650 2.500 2.620 250,200 +0.05(+1.95%)
Apr 12, 2007 2.650 2.650 2.510 2.570 452,000 -0.08(-3.02%)
Apr 11, 2007 2.660 2.680 2.650 2.650 158,700 -0.06(-2.21%)
Apr 10, 2007 2.660 2.710 2.640 2.710 241,000 -0.04(-1.45%)
Apr 09, 2007 2.730 2.750 2.630 2.750 335,900 -0.03(-1.08%)
Apr 05, 2007 2.830 2.830 2.720 2.780 298,900 -0.01(-0.36%)
Apr 04, 2007 2.800 2.840 2.757 2.790 169,500 -0.01(-0.36%)
Apr 03, 2007 2.840 2.840 2.720 2.800 194,700 -0.04(-1.41%)
Apr 02, 2007 2.680 2.840 2.670 2.840 373,500 +0.17(+6.37%)
Mar 30, 2007 2.700 2.700 2.620 2.670 124,000 -0.05(-1.84%)
Mar 29, 2007 2.800 2.850 2.700 2.720 128,800 -0.08(-2.86%)
Mar 28, 2007 2.850 2.860 2.660 2.800 334,200 -0.05(-1.75%)
Mar 27, 2007 2.660 2.850 2.620 2.850 420,300 +0.16(+5.95%)
Mar 26, 2007 2.760 2.760 2.550 2.690 371,000 -0.11(-3.93%)
Mar 23, 2007 2.860 2.890 2.760 2.800 266,700 -0.06(-2.10%)
Mar 22, 2007 2.750 2.900 2.750 2.860 352,500 -0.01(-0.35%)
Mar 21, 2007 2.890 3.000 2.810 2.870 759,800 -0.02(-0.69%)
Mar 20, 2007 2.980 3.000 2.800 2.890 835,700 +0.04(+1.40%)
Mar 19, 2007 2.540 2.880 2.540 2.850 1,221,900 +0.30(+11.76%)
Mar 16, 2007 2.560 2.590 2.400 2.550 496,100 -0.01(-0.39%)
Mar 15, 2007 2.560 2.600 2.510 2.560 355,700 +0.05(+1.99%)
Mar 14, 2007 2.570 2.680 2.420 2.510 851,900 -0.12(-4.56%)
Mar 13, 2007 2.760 2.830 2.480 2.630 961,600 -0.13(-4.71%)
Mar 12, 2007 2.820 2.880 2.620 2.760 1,001,700 -0.14(-4.83%)
Mar 09, 2007 2.900 2.990 2.800 2.900 525,600 -0.04(-1.36%)
Mar 08, 2007 3.000 3.000 2.900 2.940 293,900 +0.04(+1.38%)
Mar 07, 2007 2.950 3.030 2.850 2.900 579,700 -0.04(-1.36%)
Mar 06, 2007 2.900 3.060 2.900 2.940 351,700 +0.06(+2.08%)
Mar 05, 2007 2.950 2.990 2.800 2.880 581,000 -0.07(-2.37%)
Mar 02, 2007 2.900 3.140 2.860 2.950 1,024,500 +0.10(+3.51%)
Mar 01, 2007 2.750 2.910 2.360 2.850 1,727,876 +0.02(+0.71%)
Feb 28, 2007 3.000 3.040 2.760 2.830 1,245,000 -0.06(-2.08%)
Feb 27, 2007 3.040 3.040 2.750 2.890 1,193,700 -0.25(-7.96%)
Feb 26, 2007 3.170 3.200 2.960 3.140 1,577,969 +0.05(+1.62%)
Feb 23, 2007 3.310 3.340 2.900 3.090 2,584,600 -0.15(-4.63%)
Feb 22, 2007 3.550 3.750 3.020 3.240 4,279,300 -0.31(-8.73%)
Feb 21, 2007 3.170 3.600 3.130 3.550 3,191,100 +0.42(+13.42%)
Feb 20, 2007 2.990 3.200 2.990 3.130 1,767,400 +0.21(+7.19%)
Feb 16, 2007 2.820 2.950 2.710 2.920 2,141,500 +0.12(+4.29%)
Feb 15, 2007 2.500 2.800 2.490 2.800 2,137,300 +0.36(+14.75%)
Feb 14, 2007 2.460 2.500 2.350 2.440 624,765 -0.02(-0.81%)
Feb 13, 2007 2.400 2.470 2.250 2.460 604,730 +0.07(+2.93%)
Feb 12, 2007 2.480 2.550 2.240 2.390 803,364 -0.11(-4.40%)
Feb 09, 2007 2.550 2.580 2.210 2.500 2,295,200 -0.04(-1.57%)
Feb 08, 2007 2.580 2.580 2.350 2.540 1,813,400 +0.05(+2.01%)
Feb 07, 2007 2.170 2.490 2.130 2.490 3,107,200 +0.39(+18.57%)
Feb 06, 2007 1.840 2.130 1.840 2.100 1,743,800 +0.26(+14.13%)
Feb 05, 2007 1.840 1.870 1.780 1.840 405,500 +0.04(+2.22%)
Feb 02, 2007 1.840 1.840 1.730 1.800 374,300 -0.04(-2.17%)
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.