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 (%)
Oct 31, 2014 4.230 4.400 4.180 4.270 459,719 +0.09(+2.15%)
Oct 30, 2014 4.140 4.200 4.080 4.180 258,835 +0.02(+0.48%)
Oct 29, 2014 4.190 4.200 4.070 4.160 336,710 -0.04(-0.95%)
Oct 28, 2014 4.200 4.215 4.060 4.200 485,809 +0.00(+0.00%)
Oct 27, 2014 4.190 4.210 4.190 4.200 404,288 +0.01(+0.24%)
Oct 24, 2014 4.120 4.205 4.040 4.190 185,364 +0.09(+2.20%)
Oct 23, 2014 4.100 4.150 4.080 4.100 252,200 +0.05(+1.23%)
Oct 22, 2014 4.200 4.230 4.030 4.050 376,998 -0.16(-3.80%)
Oct 21, 2014 4.210 4.210 4.130 4.210 327,606 +0.01(+0.24%)
Oct 20, 2014 4.120 4.180 4.040 4.200 295,665 +0.07(+1.69%)
Oct 17, 2014 4.250 4.250 4.090 4.130 325,768 -0.07(-1.67%)
Oct 16, 2014 4.090 4.250 4.000 4.200 382,271 +0.00(+0.00%)
Oct 15, 2014 4.180 4.240 3.960 4.200 792,414 -0.01(-0.24%)
Oct 14, 2014 4.100 4.330 4.070 4.210 490,647 +0.05(+1.20%)
Oct 13, 2014 4.240 4.260 4.210 4.160 690,713 -0.05(-1.19%)
Oct 10, 2014 4.300 4.380 4.170 4.210 684,075 -0.18(-4.10%)
Oct 09, 2014 4.470 4.500 4.380 4.390 482,265 -0.06(-1.35%)
Oct 08, 2014 4.340 4.490 4.290 4.450 629,316 +0.12(+2.77%)
Oct 07, 2014 4.370 4.450 4.270 4.330 446,115 -0.11(-2.48%)
Oct 06, 2014 4.350 4.500 4.220 4.440 496,765 +0.08(+1.83%)
Oct 03, 2014 4.330 4.500 4.320 4.360 1,294,977 +0.04(+0.93%)
Oct 02, 2014 4.210 4.320 4.170 4.320 451,741 +0.14(+3.35%)
Oct 01, 2014 4.210 4.280 4.130 4.180 428,466 -0.06(-1.42%)
Sep 30, 2014 4.250 4.280 4.160 4.240 1,205,626 +0.00(+0.00%)
Sep 29, 2014 4.100 4.340 3.940 4.240 1,132,676 +0.09(+2.17%)
Sep 26, 2014 3.830 4.150 3.830 4.150 1,753,609 +0.35(+9.21%)
Sep 25, 2014 3.780 3.830 3.700 3.800 335,719 -0.01(-0.26%)
Sep 24, 2014 3.680 3.840 3.630 3.810 318,661 +0.16(+4.38%)
Sep 23, 2014 3.620 3.720 3.600 3.650 227,537 +0.05(+1.39%)
Sep 22, 2014 3.670 3.680 3.550 3.600 195,660 -0.11(-2.96%)
Sep 19, 2014 3.790 3.850 3.630 3.710 365,138 -0.08(-2.11%)
Sep 18, 2014 3.710 3.850 3.690 3.790 225,290 +0.09(+2.43%)
Sep 17, 2014 3.780 3.820 3.680 3.700 187,157 -0.07(-1.86%)
Sep 16, 2014 3.660 3.800 3.570 3.770 337,650 +0.10(+2.72%)
Sep 15, 2014 3.610 3.720 3.540 3.670 360,041 +0.07(+1.94%)
Sep 12, 2014 3.690 3.690 3.600 3.600 217,919 -0.09(-2.44%)
Sep 11, 2014 3.600 3.690 3.590 3.690 196,195 +0.05(+1.37%)
Sep 10, 2014 3.560 3.650 3.560 3.640 213,747 +0.07(+1.96%)
Sep 09, 2014 3.620 3.635 3.520 3.570 216,769 -0.07(-1.92%)
Sep 08, 2014 3.580 3.650 3.570 3.640 209,584 +0.07(+1.96%)
Sep 05, 2014 3.440 3.590 3.410 3.570 189,677 +0.14(+4.08%)
Sep 04, 2014 3.550 3.570 3.380 3.430 361,771 -0.12(-3.38%)
Sep 03, 2014 3.680 3.680 3.530 3.550 208,806 -0.10(-2.74%)
Sep 02, 2014 3.610 3.680 3.520 3.650 206,015 +0.07(+1.96%)
Aug 29, 2014 3.560 3.580 3.580 3.580 124,700 +0.02(+0.56%)
Aug 28, 2014 3.610 3.630 3.545 3.560 161,808 -0.06(-1.66%)
Aug 27, 2014 3.630 3.640 3.570 3.620 193,371 +0.00(+0.00%)
Aug 26, 2014 3.600 3.700 3.600 3.620 199,009 +0.03(+0.84%)
Aug 25, 2014 3.660 3.750 3.560 3.590 196,049 -0.04(-1.10%)
Aug 22, 2014 3.600 3.675 3.530 3.630 185,891 +0.02(+0.55%)
Aug 21, 2014 3.600 3.680 3.430 3.610 350,631 -0.01(-0.28%)
Aug 20, 2014 3.680 3.740 3.490 3.620 563,425 -0.09(-2.43%)
Aug 19, 2014 3.800 3.855 3.650 3.710 391,832 -0.11(-2.88%)
Aug 18, 2014 3.750 3.820 3.620 3.820 324,919 +0.12(+3.24%)
Aug 15, 2014 3.800 3.800 3.610 3.700 307,074 -0.06(-1.60%)
Aug 14, 2014 3.700 3.780 3.700 3.760 292,118 +0.04(+1.08%)
Aug 13, 2014 3.690 3.740 3.590 3.720 288,238 +0.08(+2.20%)
Aug 12, 2014 3.560 3.649 3.490 3.640 280,310 +0.07(+1.96%)
Aug 11, 2014 3.410 3.590 3.390 3.570 301,470 +0.23(+6.89%)
Aug 08, 2014 3.280 3.390 3.280 3.340 187,529 +0.03(+0.91%)
Aug 07, 2014 3.440 3.454 3.270 3.310 200,919 -0.10(-2.93%)
Aug 06, 2014 3.270 3.450 3.270 3.410 190,111 +0.12(+3.65%)
Aug 05, 2014 3.350 3.400 3.270 3.290 133,851 -0.09(-2.66%)
Aug 04, 2014 3.240 3.430 3.110 3.380 334,444 +0.14(+4.32%)
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.