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, 2014 2.690 2.760 2.650 2.730 210,793 +0.05(+1.87%)
Apr 29, 2014 2.690 2.720 2.660 2.680 145,206 +0.02(+0.75%)
Apr 28, 2014 2.750 2.790 2.570 2.660 311,994 -0.03(-1.12%)
Apr 25, 2014 2.850 2.889 2.640 2.690 329,770 -0.15(-5.28%)
Apr 24, 2014 2.830 2.860 2.790 2.840 140,125 +0.04(+1.43%)
Apr 23, 2014 2.860 2.890 2.730 2.800 308,645 -0.07(-2.44%)
Apr 22, 2014 2.850 2.910 2.840 2.870 139,539 +0.02(+0.70%)
Apr 21, 2014 2.830 2.935 2.760 2.850 178,873 +0.06(+2.15%)
Apr 17, 2014 2.760 2.790 2.790 2.790 239,300 +0.03(+1.09%)
Apr 16, 2014 2.670 2.790 2.670 2.760 185,636 +0.13(+4.94%)
Apr 15, 2014 2.650 2.675 2.570 2.630 372,478 +0.00(+0.00%)
Apr 14, 2014 2.640 2.700 2.610 2.630 309,079 +0.02(+0.77%)
Apr 11, 2014 2.670 2.720 2.610 2.610 398,602 -0.08(-2.97%)
Apr 10, 2014 2.820 2.840 2.680 2.690 314,641 -0.13(-4.61%)
Apr 09, 2014 2.830 2.880 2.810 2.820 317,040 +0.01(+0.36%)
Apr 08, 2014 2.820 2.920 2.800 2.810 280,245 +0.01(+0.36%)
Apr 07, 2014 2.830 2.890 2.780 2.800 388,861 -0.05(-1.75%)
Apr 04, 2014 3.050 3.050 2.830 2.850 392,461 -0.16(-5.32%)
Apr 03, 2014 3.120 3.130 3.000 3.010 207,277 -0.10(-3.22%)
Apr 02, 2014 3.110 3.150 3.050 3.110 273,219 +0.02(+0.65%)
Apr 01, 2014 3.010 3.110 3.000 3.090 243,704 +0.07(+2.32%)
Mar 31, 2014 3.000 3.070 2.950 3.020 282,142 +0.03(+1.00%)
Mar 28, 2014 2.980 3.090 2.980 2.990 218,420 +0.00(+0.00%)
Mar 27, 2014 3.030 3.127 2.970 2.990 271,642 -0.02(-0.66%)
Mar 26, 2014 3.180 3.180 3.010 3.010 390,239 -0.13(-4.14%)
Mar 25, 2014 3.160 3.210 3.110 3.140 324,279 +0.01(+0.32%)
Mar 24, 2014 3.200 3.240 3.070 3.130 327,203 -0.03(-0.95%)
Mar 21, 2014 3.210 3.250 3.100 3.160 715,851 -0.02(-0.63%)
Mar 20, 2014 3.100 3.250 3.080 3.180 524,637 +0.09(+2.91%)
Mar 19, 2014 3.150 3.200 3.090 3.090 505,347 -0.04(-1.28%)
Mar 18, 2014 3.100 3.150 3.060 3.130 662,337 +0.03(+0.97%)
Mar 17, 2014 3.050 3.100 3.000 3.100 425,771 +0.10(+3.33%)
Mar 14, 2014 2.820 3.030 2.820 3.000 390,144 +0.16(+5.63%)
Mar 13, 2014 2.950 2.980 2.680 2.840 563,905 +0.00(+0.00%)
Mar 12, 2014 2.820 2.840 2.770 2.840 178,191 -0.01(-0.35%)
Mar 11, 2014 2.970 2.990 2.830 2.850 148,105 -0.12(-4.04%)
Mar 10, 2014 2.960 3.030 2.935 2.970 132,074 +0.00(+0.00%)
Mar 07, 2014 3.000 3.020 2.960 2.970 122,457 +0.00(+0.00%)
Mar 06, 2014 2.990 3.030 2.874 2.970 164,314 +0.00(+0.00%)
Mar 05, 2014 3.010 3.010 2.960 2.970 209,529 -0.06(-1.98%)
Mar 04, 2014 2.960 3.070 2.860 3.030 878,434 +0.12(+4.12%)
Mar 03, 2014 2.780 2.920 2.750 2.910 422,043 +0.12(+4.30%)
Feb 28, 2014 2.700 2.800 2.680 2.790 310,555 +0.10(+3.72%)
Feb 27, 2014 2.650 2.730 2.650 2.690 141,460 +0.02(+0.75%)
Feb 26, 2014 2.720 2.720 2.650 2.670 120,654 -0.03(-1.11%)
Feb 25, 2014 2.710 2.720 2.650 2.700 157,323 -0.01(-0.37%)
Feb 24, 2014 2.690 2.780 2.660 2.710 305,392 +0.02(+0.74%)
Feb 21, 2014 2.660 2.700 2.640 2.690 380,850 +0.07(+2.67%)
Feb 20, 2014 2.540 2.650 2.540 2.620 299,297 +0.09(+3.56%)
Feb 19, 2014 2.600 2.600 2.510 2.530 459,737 -0.05(-1.94%)
Feb 18, 2014 2.450 2.610 2.450 2.580 358,016 +0.13(+5.31%)
Feb 14, 2014 2.430 2.450 2.450 2.450 185,600 +0.02(+0.82%)
Feb 13, 2014 2.400 2.460 2.380 2.430 186,130 +0.02(+0.83%)
Feb 12, 2014 2.450 2.450 2.380 2.410 170,195 -0.04(-1.63%)
Feb 11, 2014 2.410 2.540 2.370 2.450 300,352 +0.04(+1.66%)
Feb 10, 2014 2.420 2.450 2.350 2.410 248,218 -0.04(-1.63%)
Feb 07, 2014 2.390 2.470 2.370 2.450 328,442 +0.06(+2.51%)
Feb 06, 2014 2.390 2.450 2.320 2.390 332,149 +0.00(+0.00%)
Feb 05, 2014 2.360 2.440 2.350 2.390 326,043 +0.01(+0.42%)
Feb 04, 2014 2.430 2.490 2.370 2.380 412,947 -0.04(-1.65%)
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.