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, 2011 1.400 1.400 1.370 1.380 178,398 -0.01(-0.72%)
Jun 29, 2011 1.450 1.460 1.380 1.390 119,157 -0.06(-4.14%)
Jun 28, 2011 1.460 1.470 1.420 1.450 360,935 -0.01(-0.68%)
Jun 27, 2011 1.400 1.460 1.350 1.460 570,488 +0.06(+4.29%)
Jun 24, 2011 1.330 1.400 1.290 1.400 2,485,074 +0.08(+6.06%)
Jun 23, 2011 1.270 1.330 1.270 1.320 181,812 +0.01(+0.76%)
Jun 22, 2011 1.330 1.330 1.270 1.310 151,784 +0.00(+0.00%)
Jun 21, 2011 1.260 1.330 1.240 1.310 296,415 +0.07(+5.65%)
Jun 20, 2011 1.250 1.250 1.230 1.240 247,774 -0.02(-1.59%)
Jun 17, 2011 1.250 1.270 1.230 1.260 513,390 +0.01(+0.80%)
Jun 16, 2011 1.240 1.260 1.220 1.250 473,729 +0.01(+0.81%)
Jun 15, 2011 1.250 1.250 1.230 1.240 305,612 -0.04(-3.13%)
Jun 14, 2011 1.310 1.320 1.270 1.280 203,948 +0.00(+0.00%)
Jun 13, 2011 1.270 1.300 1.200 1.280 299,492 +0.02(+1.59%)
Jun 10, 2011 1.270 1.290 1.260 1.260 292,709 -0.01(-0.79%)
Jun 09, 2011 1.270 1.320 1.260 1.270 222,229 +0.02(+1.60%)
Jun 08, 2011 1.250 1.280 1.210 1.250 283,595 -0.02(-1.57%)
Jun 07, 2011 1.240 1.308 1.230 1.270 255,439 +0.05(+4.10%)
Jun 06, 2011 1.190 1.270 1.190 1.220 366,688 -0.01(-0.81%)
Jun 03, 2011 1.200 1.270 1.160 1.230 265,928 +0.04(+3.36%)
May 24, 2011 1.160 1.210 1.160 1.190 206,928 +0.00(+0.00%)
May 23, 2011 1.160 1.210 1.160 1.190 117,110 +0.00(+0.00%)
May 20, 2011 1.210 1.230 1.190 1.190 233,940 -0.04(-3.25%)
May 19, 2011 1.250 1.250 1.230 1.230 285,705 -0.01(-0.81%)
May 18, 2011 1.200 1.250 1.190 1.240 177,462 +0.04(+3.33%)
May 17, 2011 1.160 1.220 1.130 1.200 970,871 +0.04(+3.45%)
May 16, 2011 1.180 1.190 1.140 1.160 437,040 -0.04(-3.33%)
May 13, 2011 1.210 1.220 1.190 1.200 89,771 -0.01(-0.83%)
May 12, 2011 1.190 1.220 1.150 1.210 223,121 +0.01(+0.83%)
May 11, 2011 1.250 1.250 1.200 1.200 107,230 -0.05(-4.00%)
May 10, 2011 1.230 1.260 1.220 1.250 372,222 +0.02(+1.63%)
May 09, 2011 1.180 1.230 1.170 1.230 206,361 +0.05(+4.24%)
May 06, 2011 1.160 1.220 1.130 1.180 290,174 +0.05(+4.42%)
May 05, 2011 1.120 1.200 1.080 1.130 201,679 +0.03(+2.73%)
May 04, 2011 1.110 1.130 1.100 1.100 223,477 -0.01(-0.90%)
May 03, 2011 1.150 1.150 1.110 1.110 124,579 -0.03(-2.63%)
May 02, 2011 1.170 1.170 1.130 1.140 151,906 -0.03(-2.56%)
Apr 29, 2011 1.230 1.230 1.160 1.170 184,687 -0.05(-4.10%)
Apr 28, 2011 1.240 1.250 1.210 1.220 130,813 -0.02(-1.61%)
Apr 27, 2011 1.220 1.240 1.210 1.240 66,964 +0.01(+0.81%)
Apr 26, 2011 1.230 1.230 1.210 1.230 222,708 +0.01(+0.82%)
Apr 25, 2011 1.230 1.230 1.210 1.220 172,669 -0.03(-2.40%)
Apr 21, 2011 1.230 1.250 1.200 1.250 292,227 +0.03(+2.46%)
Apr 20, 2011 1.200 1.220 1.180 1.220 118,878 +0.04(+3.39%)
Apr 19, 2011 1.190 1.200 1.170 1.180 49,836 +0.01(+0.85%)
Apr 18, 2011 1.190 1.220 1.160 1.170 174,816 -0.05(-4.10%)
Apr 15, 2011 1.190 1.220 1.180 1.220 343,448 +0.00(+0.00%)
Apr 14, 2011 1.160 1.220 1.160 1.220 229,369 +0.04(+3.39%)
Apr 13, 2011 1.200 1.220 1.180 1.180 90,057 -0.02(-1.67%)
Apr 12, 2011 1.200 1.210 1.180 1.200 150,866 -0.02(-1.64%)
Apr 11, 2011 1.220 1.238 1.200 1.220 108,385 -0.01(-0.81%)
Apr 08, 2011 1.220 1.260 1.200 1.230 173,491 +0.03(+2.50%)
Apr 07, 2011 1.240 1.240 1.200 1.200 78,381 -0.04(-3.23%)
Apr 06, 2011 1.260 1.260 1.190 1.240 271,343 +0.01(+0.81%)
Apr 05, 2011 1.190 1.240 1.170 1.230 556,297 +0.05(+4.24%)
Apr 04, 2011 1.180 1.180 1.160 1.180 245,599 +0.01(+0.85%)
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.