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 28, 2002 0.3100 0.3400 0.3000 0.3000 8,500 +0.00(+0.00%)
Jun 27, 2002 0.3100 0.3100 0.3000 0.3000 2,500 -0.03(-9.09%)
Jun 26, 2002 0.2600 0.3500 0.2600 0.3300 44,400 -0.02(-5.71%)
Jun 25, 2002 0.4600 0.4600 0.3500 0.3500 34,900 -0.11(-23.91%)
Jun 20, 2002 0.4700 0.4700 0.4600 0.4600 1,300 -0.01(-2.13%)
Jun 19, 2002 0.4700 0.4700 0.4700 0.4700 400 +0.00(+0.00%)
Jun 18, 2002 0.4900 0.4900 0.4600 0.4700 2,700 +0.00(+0.00%)
Jun 17, 2002 0.4600 0.4700 0.4600 0.4700 4,400 +0.01(+2.17%)
Jun 14, 2002 0.4900 0.5000 0.4500 0.4600 63,900 -0.02(-4.17%)
Jun 12, 2002 0.5300 0.5300 0.4800 0.4800 23,700 -0.05(-9.43%)
Jun 11, 2002 0.5600 0.5600 0.5300 0.5300 3,400 -0.02(-3.64%)
Jun 10, 2002 0.5500 0.5700 0.5000 0.5500 8,800 +0.00(+0.00%)
Jun 07, 2002 0.5500 0.5800 0.5500 0.5500 7,300 +0.01(+1.85%)
Jun 06, 2002 0.5400 0.5400 0.5000 0.5400 3,000 +0.04(+8.00%)
Jun 05, 2002 0.5000 0.5500 0.5000 0.5000 5,200 -0.01(-1.96%)
May 31, 2002 0.5000 0.5200 0.5000 0.5100 13,300 +0.04(+8.51%)
May 28, 2002 0.4600 0.4800 0.4600 0.4700 4,700 -0.08(-14.55%)
May 27, 2002 0.5300 0.5500 0.5000 0.5500 12,300 +0.00(+0.00%)
May 24, 2002 0.5300 0.5500 0.5000 0.5500 12,300 +0.00(+0.00%)
May 23, 2002 0.5500 0.5600 0.5000 0.5500 6,900 -0.02(-3.51%)
May 22, 2002 0.5200 0.5700 0.5200 0.5700 7,000 +0.05(+9.62%)
May 21, 2002 0.5400 0.5500 0.4800 0.5200 60,000 -0.03(-5.45%)
May 20, 2002 0.5700 0.5800 0.5500 0.5500 4,100 -0.03(-5.17%)
May 17, 2002 0.5600 0.5900 0.5500 0.5800 12,600 +0.02(+3.57%)
May 16, 2002 0.5500 0.5900 0.5100 0.5600 103,500 -0.02(-3.45%)
May 15, 2002 0.6000 0.6000 0.5500 0.5800 28,500 -0.04(-6.45%)
May 14, 2002 0.5900 0.6300 0.5600 0.6200 59,400 +0.03(+5.08%)
May 13, 2002 0.5800 0.6300 0.5800 0.5900 11,400 -0.04(-6.35%)
May 10, 2002 0.6000 0.6300 0.5600 0.6300 23,800 +0.03(+5.00%)
May 09, 2002 0.5900 0.6000 0.5700 0.6000 6,900 +0.02(+3.45%)
May 08, 2002 0.5500 0.6000 0.5500 0.5800 18,300 +0.04(+7.41%)
May 07, 2002 0.6100 0.6100 0.5200 0.5400 11,600 -0.06(-10.00%)
May 06, 2002 0.6400 0.6300 0.5900 0.6000 5,600 -0.04(-6.25%)
May 03, 2002 0.6500 0.6500 0.6300 0.6400 7,000 -0.01(-1.54%)
May 02, 2002 0.6700 0.6700 0.6300 0.6500 10,400 -0.05(-7.14%)
May 01, 2002 0.7300 0.7300 0.6700 0.7000 8,200 -0.04(-5.41%)
Apr 30, 2002 0.7000 0.7400 0.7000 0.7400 2,200 +0.01(+1.37%)
Apr 29, 2002 0.7400 0.7500 0.7000 0.7300 6,400 -0.02(-2.67%)
Apr 26, 2002 0.7900 0.7900 0.6800 0.7500 22,900 +0.05(+7.14%)
Apr 25, 2002 0.7400 0.7400 0.7000 0.7000 6,000 -0.01(-1.41%)
Apr 24, 2002 0.7200 0.7400 0.7100 0.7100 4,000 -0.01(-1.39%)
Apr 23, 2002 0.7000 0.7500 0.7000 0.7200 15,600 +0.02(+2.86%)
Apr 22, 2002 0.9000 0.9300 0.6800 0.7000 65,100 -0.17(-19.54%)
Apr 19, 2002 0.8700 0.9000 0.8500 0.8700 4,500 -0.01(-1.14%)
Apr 18, 2002 0.8400 0.8800 0.8300 0.8800 14,300 +0.00(+0.00%)
Apr 17, 2002 0.8500 0.9100 0.8300 0.8800 14,300 -0.01(-1.12%)
Apr 16, 2002 0.8700 0.9000 0.8300 0.8900 31,700 +0.02(+2.30%)
Apr 15, 2002 0.9600 0.9600 0.8600 0.8700 35,800 -0.08(-8.42%)
Apr 12, 2002 0.9600 0.9700 0.9200 0.9500 37,700 -0.01(-1.04%)
Apr 11, 2002 0.9100 0.9700 0.9000 0.9600 94,200 +0.05(+5.49%)
Apr 10, 2002 0.8600 0.9100 0.8300 0.9100 1,140,000 +0.06(+7.06%)
Apr 09, 2002 0.8200 0.8600 0.8100 0.8500 37,500 +0.03(+3.66%)
Apr 08, 2002 0.9400 0.9400 0.7700 0.8200 96,900 -0.02(-2.38%)
Apr 05, 2002 0.6800 0.9900 0.6700 0.8400 126,000 +0.18(+27.27%)
Apr 04, 2002 0.6300 0.7000 0.6300 0.6600 10,300 -0.07(-9.59%)
Apr 03, 2002 0.7500 0.7500 0.6700 0.7300 5,200 -0.02(-2.67%)
Apr 02, 2002 0.8500 0.8500 0.7400 0.7500 20,200 -0.11(-12.79%)
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.