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, 2009 0.5500 0.5700 0.5300 0.5400 329,792 -0.01(-1.82%)
Jun 29, 2009 0.5300 0.5600 0.5000 0.5500 1,675,543 +0.10(+22.22%)
Jun 26, 2009 0.6300 0.6399 0.4500 0.4500 9,102,855 -0.19(-29.69%)
Jun 25, 2009 0.6300 0.6500 0.6200 0.6400 173,200 +0.01(+1.59%)
Jun 24, 2009 0.6800 0.7100 0.6200 0.6300 144,061 -0.03(-4.55%)
Jun 23, 2009 0.6500 0.6700 0.6400 0.6600 120,745 -0.01(-1.49%)
Jun 22, 2009 0.7200 0.7269 0.6601 0.6700 74,720 -0.05(-6.94%)
Jun 19, 2009 0.7700 0.7800 0.7100 0.7200 321,185 -0.03(-4.00%)
Jun 18, 2009 0.7000 0.7500 0.6900 0.7500 50,171 +0.04(+5.63%)
Jun 17, 2009 0.6600 0.7200 0.6500 0.7100 86,666 +0.03(+4.41%)
Jun 16, 2009 0.7600 0.7700 0.6700 0.6800 104,368 -0.07(-9.33%)
Jun 15, 2009 0.7600 0.7604 0.7496 0.7500 78,976 -0.01(-1.32%)
Jun 12, 2009 0.7700 0.7700 0.7000 0.7600 189,053 +0.03(+4.11%)
Jun 11, 2009 0.7200 0.7600 0.6900 0.7300 83,316 +0.04(+5.80%)
Jun 10, 2009 0.7400 0.7400 0.6700 0.6900 246,871 -0.04(-5.48%)
Jun 09, 2009 0.7700 0.7800 0.7200 0.7300 99,749 -0.03(-3.95%)
Jun 08, 2009 0.8000 0.8000 0.7600 0.7600 56,855 +0.00(+0.00%)
Jun 05, 2009 0.8000 0.8000 0.7600 0.7600 71,845 -0.04(-5.00%)
Jun 04, 2009 0.8000 0.8100 0.7000 0.8000 101,411 +0.01(+1.27%)
Jun 03, 2009 0.8000 0.8200 0.7704 0.7900 92,686 -0.03(-3.66%)
Jun 02, 2009 0.8300 0.8400 0.7700 0.8200 123,796 -0.01(-1.20%)
Jun 01, 2009 0.7750 0.8500 0.7706 0.8300 282,633 +0.06(+7.79%)
May 29, 2009 0.7300 0.7900 0.7200 0.7700 242,925 +0.05(+6.94%)
May 28, 2009 0.7100 0.7500 0.6900 0.7200 102,642 +0.03(+4.35%)
May 27, 2009 0.7600 0.7600 0.6900 0.6900 139,324 -0.07(-9.21%)
May 26, 2009 0.6100 0.7700 0.6005 0.7600 221,378 +0.15(+24.59%)
May 22, 2009 0.6400 0.6500 0.6000 0.6100 102,517 -0.02(-3.17%)
May 21, 2009 0.6600 0.6800 0.6300 0.6300 193,299 -0.05(-7.35%)
May 20, 2009 0.7000 0.7200 0.6800 0.6800 153,746 -0.02(-2.86%)
May 19, 2009 0.6900 0.7200 0.6900 0.7000 50,694 -0.02(-2.78%)
May 18, 2009 0.6600 0.7200 0.6599 0.7200 92,822 +0.07(+10.77%)
May 15, 2009 0.7400 0.7400 0.6500 0.6500 170,404 -0.06(-8.45%)
May 14, 2009 0.6900 0.7200 0.6900 0.7100 99,018 +0.02(+2.90%)
May 13, 2009 0.7480 0.7600 0.6700 0.6900 204,649 -0.07(-9.21%)
May 12, 2009 0.7600 0.7600 0.7500 0.7600 78,083 +0.00(+0.00%)
May 11, 2009 0.7297 0.7800 0.7297 0.7600 121,793 -0.02(-2.56%)
May 08, 2009 0.7700 0.7800 0.7500 0.7800 114,686 +0.03(+4.00%)
May 07, 2009 0.7700 0.7700 0.7300 0.7500 205,852 -0.01(-1.32%)
May 06, 2009 0.6900 0.7600 0.6900 0.7600 566,041 +0.08(+11.76%)
May 05, 2009 0.7500 0.7800 0.6500 0.6800 285,374 -0.09(-11.69%)
May 04, 2009 0.7501 0.7700 0.7500 0.7700 71,198 +0.06(+8.45%)
May 01, 2009 0.7310 0.7700 0.7100 0.7100 170,474 -0.01(-1.39%)
Apr 30, 2009 0.8700 0.8700 0.7200 0.7200 352,722 -0.14(-16.28%)
Apr 29, 2009 0.7700 0.8600 0.7501 0.8600 136,803 +0.10(+13.16%)
Apr 28, 2009 0.7710 0.8000 0.7500 0.7600 65,562 -0.03(-3.80%)
Apr 27, 2009 0.8300 0.8300 0.7900 0.7900 117,134 -0.07(-8.14%)
Apr 24, 2009 0.7600 0.8600 0.7500 0.8600 146,201 +0.12(+16.22%)
Apr 23, 2009 0.8200 0.8500 0.7400 0.7400 70,340 -0.08(-9.76%)
Apr 22, 2009 0.8300 0.8700 0.7700 0.8200 104,567 -0.05(-5.75%)
Apr 21, 2009 0.7400 0.8700 0.7400 0.8700 77,323 +0.12(+16.00%)
Apr 20, 2009 0.8500 0.8900 0.7200 0.7500 149,222 -0.13(-14.77%)
Apr 17, 2009 0.8500 0.8800 0.8101 0.8800 227,067 +0.03(+3.53%)
Apr 16, 2009 0.8200 0.8500 0.8000 0.8500 126,987 +0.04(+4.94%)
Apr 15, 2009 0.7500 0.8100 0.7500 0.8100 83,171 +0.04(+5.19%)
Apr 14, 2009 0.7800 0.8000 0.7576 0.7700 145,453 -0.03(-3.75%)
Apr 13, 2009 0.8200 0.8200 0.7300 0.8000 264,913 -0.03(-3.61%)
Apr 09, 2009 0.7300 0.8300 0.6900 0.8300 331,034 +0.13(+18.57%)
Apr 08, 2009 0.7000 0.7000 0.6800 0.7000 110,338 +0.02(+2.94%)
Apr 07, 2009 0.6500 0.7000 0.6500 0.6800 186,586 +0.01(+1.49%)
Apr 06, 2009 0.6500 0.6800 0.6401 0.6700 185,364 +0.01(+1.52%)
Apr 03, 2009 0.6200 0.6600 0.6100 0.6600 173,803 +0.02(+3.13%)
Apr 02, 2009 0.5700 0.6400 0.5200 0.6400 410,472 +0.09(+16.36%)
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.