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, 2008 1.990 2.000 1.930 1.950 136,482 -0.03(-1.52%)
Apr 29, 2008 1.990 2.020 1.950 1.980 58,203 -0.01(-0.50%)
Apr 28, 2008 1.970 2.000 1.930 1.990 147,208 +0.01(+0.51%)
Apr 25, 2008 1.930 1.980 1.900 1.980 177,403 +0.09(+4.76%)
Apr 24, 2008 1.890 1.950 1.850 1.890 217,227 +0.02(+1.07%)
Apr 23, 2008 1.930 1.970 1.860 1.870 130,293 -0.02(-1.06%)
Apr 22, 2008 1.930 1.980 1.860 1.890 183,168 -0.05(-2.58%)
Apr 21, 2008 1.970 2.000 1.910 1.940 105,590 -0.05(-2.51%)
Apr 18, 2008 1.990 2.010 1.970 1.990 318,691 +0.03(+1.53%)
Apr 17, 2008 1.960 2.000 1.910 1.960 118,644 +0.00(+0.00%)
Apr 16, 2008 1.910 1.980 1.910 1.960 230,509 +0.03(+1.55%)
Apr 15, 2008 1.870 1.940 1.870 1.930 111,074 +0.07(+3.76%)
Apr 14, 2008 1.850 1.920 1.830 1.860 124,259 +0.01(+0.54%)
Apr 11, 2008 1.940 1.940 1.830 1.850 123,449 -0.11(-5.61%)
Apr 10, 2008 1.870 1.960 1.810 1.960 166,836 +0.09(+4.81%)
Apr 09, 2008 1.930 1.950 1.850 1.870 135,496 -0.05(-2.60%)
Apr 08, 2008 1.910 1.940 1.870 1.920 101,600 -0.01(-0.52%)
Apr 07, 2008 1.950 1.970 1.880 1.930 90,819 +0.01(+0.52%)
Apr 04, 2008 1.990 1.990 1.900 1.920 92,900 -0.04(-2.04%)
Apr 03, 2008 1.980 1.990 1.870 1.960 104,400 -0.02(-1.01%)
Apr 02, 2008 1.920 2.000 1.900 1.980 131,286 +0.07(+3.66%)
Apr 01, 2008 1.950 1.950 1.880 1.910 218,932 +0.04(+2.14%)
Mar 31, 2008 1.910 1.960 1.820 1.870 236,044 -0.03(-1.58%)
Mar 28, 2008 1.930 1.980 1.890 1.900 171,176 -0.03(-1.55%)
Mar 27, 2008 2.000 2.030 1.930 1.930 407,097 -0.05(-2.53%)
Mar 26, 2008 1.830 2.040 1.830 1.980 214,160 +0.08(+4.21%)
Mar 25, 2008 1.900 1.900 1.860 1.900 591,200 +0.00(+0.00%)
Mar 24, 2008 1.830 1.950 1.830 1.900 204,218 +0.01(+0.53%)
Mar 21, 2008 1.820 2.450 1.790 1.890 1,485,149 +0.00(+0.00%)
Mar 20, 2008 1.820 2.450 1.790 1.890 1,485,149 -0.02(-1.05%)
Mar 19, 2008 1.980 2.040 1.910 1.910 257,956 -0.14(-6.83%)
Mar 18, 2008 1.950 2.050 1.950 2.050 441,533 +0.17(+9.04%)
Mar 17, 2008 1.840 1.960 1.780 1.880 270,890 +0.09(+5.03%)
Mar 14, 2008 2.040 2.050 1.760 1.790 447,900 -0.24(-11.82%)
Mar 13, 2008 1.950 2.050 1.920 2.030 391,273 +0.05(+2.53%)
Mar 12, 2008 2.050 2.050 1.940 1.980 286,899 -0.07(-3.41%)
Mar 11, 2008 1.760 2.050 1.760 2.050 361,181 +0.27(+15.17%)
Mar 10, 2008 1.750 1.800 1.750 1.780 150,619 +0.03(+1.71%)
Mar 07, 2008 1.810 1.810 1.660 1.750 201,316 +0.02(+1.16%)
Mar 06, 2008 1.870 1.870 1.720 1.730 204,574 -0.09(-4.95%)
Mar 05, 2008 1.750 1.860 1.740 1.820 194,346 +0.08(+4.60%)
Mar 04, 2008 1.640 1.780 1.600 1.740 267,764 +0.07(+4.19%)
Mar 03, 2008 1.750 1.760 1.660 1.670 285,693 -0.09(-5.11%)
Feb 29, 2008 1.820 1.870 1.750 1.760 206,117 -0.12(-6.38%)
Feb 28, 2008 1.870 1.920 1.810 1.880 210,300 +0.00(+0.00%)
Feb 27, 2008 1.940 1.960 1.860 1.880 356,382 -0.08(-4.08%)
Feb 26, 2008 1.900 1.970 1.900 1.960 221,028 +0.05(+2.62%)
Feb 25, 2008 1.930 1.990 1.850 1.910 430,301 -0.04(-2.05%)
Feb 22, 2008 1.960 2.020 1.910 1.950 248,893 -0.01(-0.51%)
Feb 21, 2008 2.030 2.050 1.950 1.960 139,993 -0.05(-2.49%)
Feb 20, 2008 1.970 2.030 1.950 2.010 117,133 +0.02(+1.01%)
Feb 19, 2008 2.010 2.070 1.950 1.990 169,465 +0.00(+0.00%)
Feb 18, 2008 2.000 2.080 1.930 1.990 0 +0.00(+0.00%)
Feb 15, 2008 2.000 2.080 1.930 1.990 277,072 -0.01(-0.50%)
Feb 14, 2008 2.120 2.120 2.000 2.000 114,654 -0.14(-6.54%)
Feb 13, 2008 2.050 2.140 1.980 2.140 200,696 +0.12(+5.94%)
Feb 12, 2008 2.050 2.070 2.020 2.020 176,141 -0.03(-1.46%)
Feb 11, 2008 2.040 2.080 1.970 2.050 192,341 +0.03(+1.49%)
Feb 08, 2008 2.040 2.070 1.980 2.020 117,158 -0.02(-0.98%)
Feb 07, 2008 2.010 2.060 1.990 2.040 147,376 +0.05(+2.51%)
Feb 06, 2008 2.080 2.090 1.970 1.990 183,208 -0.07(-3.40%)
Feb 05, 2008 2.050 2.100 2.040 2.060 162,400 -0.01(-0.48%)
Feb 04, 2008 2.020 2.100 2.000 2.070 276,771 +0.05(+2.48%)
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.