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, 2013 1.520 1.520 1.460 1.470 140,610 -0.04(-2.65%)
Apr 29, 2013 1.460 1.520 1.460 1.510 277,414 +0.06(+4.14%)
Apr 26, 2013 1.480 1.480 1.450 1.450 319,995 -0.03(-2.03%)
Apr 25, 2013 1.490 1.495 1.460 1.480 118,777 -0.01(-0.67%)
Apr 24, 2013 1.490 1.490 1.460 1.490 109,952 -0.01(-0.67%)
Apr 23, 2013 1.490 1.520 1.480 1.500 281,082 +0.02(+1.35%)
Apr 22, 2013 1.480 1.490 1.430 1.480 227,227 +0.01(+0.68%)
Apr 19, 2013 1.450 1.490 1.450 1.470 187,593 +0.03(+2.08%)
Apr 18, 2013 1.430 1.500 1.430 1.440 236,292 +0.00(+0.00%)
Apr 17, 2013 1.500 1.570 1.430 1.440 531,194 -0.07(-4.64%)
Apr 16, 2013 1.470 1.520 1.450 1.510 548,423 +0.06(+4.14%)
Apr 15, 2013 1.570 1.590 1.430 1.450 561,269 -0.12(-7.64%)
Apr 12, 2013 1.600 1.600 1.550 1.570 237,362 -0.03(-1.88%)
Apr 11, 2013 1.640 1.640 1.580 1.600 188,864 -0.04(-2.44%)
Apr 10, 2013 1.600 1.640 1.600 1.640 255,499 +0.07(+4.46%)
Apr 09, 2013 1.600 1.640 1.570 1.570 291,468 -0.04(-2.48%)
Apr 08, 2013 1.610 1.610 1.570 1.610 205,681 +0.04(+2.55%)
Apr 05, 2013 1.560 1.650 1.360 1.570 224,951 -0.04(-2.48%)
Apr 04, 2013 1.630 1.650 1.570 1.610 401,162 -0.01(-0.62%)
Apr 03, 2013 1.680 1.700 1.610 1.620 210,917 -0.06(-3.57%)
Apr 02, 2013 1.710 1.740 1.660 1.680 269,682 -0.03(-1.75%)
Apr 01, 2013 1.670 1.710 1.630 1.710 320,965 +0.05(+3.01%)
Mar 28, 2013 1.670 1.670 1.580 1.660 486,094 +0.02(+1.22%)
Mar 27, 2013 1.640 1.680 1.590 1.640 269,244 -0.02(-1.20%)
Mar 26, 2013 1.710 1.720 1.590 1.660 353,447 -0.03(-1.78%)
Mar 25, 2013 1.700 1.720 1.680 1.690 292,202 -0.01(-0.59%)
Mar 22, 2013 1.710 1.713 1.630 1.700 261,447 +0.01(+0.59%)
Mar 21, 2013 1.690 1.720 1.680 1.690 326,053 -0.01(-0.59%)
Mar 20, 2013 1.610 1.700 1.590 1.700 280,158 +0.09(+5.59%)
Mar 19, 2013 1.600 1.670 1.550 1.610 402,923 +0.01(+0.63%)
Mar 18, 2013 1.560 1.610 1.519 1.600 258,648 +0.05(+3.23%)
Mar 15, 2013 1.490 1.550 1.470 1.550 842,885 +0.06(+4.03%)
Mar 14, 2013 1.390 1.490 1.390 1.490 368,439 +0.09(+6.43%)
Mar 13, 2013 1.380 1.420 1.380 1.400 212,826 +0.02(+1.45%)
Mar 12, 2013 1.380 1.410 1.360 1.380 131,199 -0.01(-0.72%)
Mar 11, 2013 1.410 1.420 1.380 1.390 218,224 -0.02(-1.42%)
Mar 08, 2013 1.420 1.420 1.360 1.410 186,326 +0.01(+0.71%)
Mar 07, 2013 1.330 1.400 1.330 1.400 410,678 +0.06(+4.48%)
Mar 06, 2013 1.340 1.350 1.310 1.340 127,942 +0.00(+0.00%)
Mar 05, 2013 1.320 1.350 1.300 1.340 241,986 +0.04(+3.08%)
Mar 04, 2013 1.269 1.310 1.269 1.300 122,092 +0.03(+2.36%)
Mar 01, 2013 1.210 1.290 1.210 1.270 400,717 -0.03(-2.31%)
Feb 28, 2013 1.290 1.300 1.260 1.300 76,408 +0.01(+0.78%)
Feb 27, 2013 1.270 1.310 1.270 1.290 174,407 +0.02(+1.57%)
Feb 26, 2013 1.260 1.290 1.260 1.270 95,538 +0.02(+1.60%)
Feb 25, 2013 1.310 1.310 1.240 1.250 177,104 -0.05(-3.85%)
Feb 22, 2013 1.260 1.305 1.240 1.300 265,517 +0.06(+4.84%)
Feb 21, 2013 1.250 1.260 1.240 1.240 92,826 +0.01(+0.81%)
Feb 20, 2013 1.260 1.310 1.230 1.230 267,381 -0.04(-3.15%)
Feb 19, 2013 1.290 1.310 1.260 1.270 199,768 -0.02(-1.55%)
Feb 15, 2013 1.350 1.350 1.280 1.290 169,621 -0.03(-2.27%)
Feb 14, 2013 1.290 1.330 1.290 1.320 62,538 +0.03(+2.33%)
Feb 13, 2013 1.310 1.320 1.270 1.290 73,934 -0.02(-1.53%)
Feb 12, 2013 1.290 1.330 1.290 1.310 186,412 +0.03(+2.34%)
Feb 11, 2013 1.300 1.320 1.265 1.280 126,881 -0.01(-0.78%)
Feb 08, 2013 1.290 1.330 1.290 1.290 198,416 +0.00(+0.00%)
Feb 07, 2013 1.330 1.340 1.270 1.290 211,028 -0.05(-3.73%)
Feb 06, 2013 1.330 1.350 1.280 1.340 238,747 +0.02(+1.52%)
Feb 04, 2013 1.280 1.330 1.270 1.320 226,538 +0.03(+2.33%)
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.