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, 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%)
Apr 01, 2009 0.5200 0.5500 0.5000 0.5500 135,191 +0.02(+3.77%)
Mar 31, 2009 0.5300 0.5400 0.5000 0.5300 180,835 +0.01(+1.92%)
Mar 30, 2009 0.5300 0.5300 0.5000 0.5200 146,607 -0.06(-10.34%)
Mar 26, 2009 0.6000 0.6000 0.5500 0.5800 199,714 -0.01(-1.69%)
Mar 25, 2009 0.6000 0.6000 0.5500 0.5900 151,246 +0.01(+1.72%)
Mar 24, 2009 0.6200 0.6200 0.5800 0.5800 188,291 -0.03(-4.92%)
Mar 23, 2009 0.5703 0.6100 0.5703 0.6100 306,846 +0.01(+1.67%)
Mar 20, 2009 0.5900 0.6000 0.5801 0.6000 283,612 +0.01(+1.69%)
Mar 19, 2009 0.6200 0.6200 0.5600 0.5900 166,358 -0.02(-3.28%)
Mar 18, 2009 0.5700 0.6200 0.5400 0.6100 452,475 +0.04(+7.02%)
Mar 17, 2009 0.5600 0.5700 0.5100 0.5700 146,430 -0.01(-1.72%)
Mar 16, 2009 0.5300 0.6000 0.5000 0.5800 262,993 +0.05(+9.43%)
Mar 13, 2009 0.5500 0.5500 0.5201 0.5300 0 -0.02(-3.64%)
Mar 12, 2009 0.4700 0.5500 0.4600 0.5500 376,948 +0.07(+14.58%)
Mar 11, 2009 0.4800 0.5000 0.4700 0.4800 148,438 +0.00(+0.00%)
Mar 10, 2009 0.4100 0.4800 0.4100 0.4800 297,291 +0.06(+14.29%)
Mar 09, 2009 0.3600 0.4300 0.3600 0.4200 179,680 +0.01(+2.44%)
Mar 06, 2009 0.4000 0.4200 0.3700 0.4100 0 +0.01(+2.50%)
Mar 05, 2009 0.4500 0.4500 0.4000 0.4000 323,442 -0.06(-13.04%)
Mar 04, 2009 0.4800 0.4800 0.4200 0.4600 325,154 -0.01(-2.13%)
Mar 02, 2009 0.5000 0.5300 0.4700 0.4700 377,315 -0.05(-9.62%)
Feb 27, 2009 0.6300 0.6300 0.5200 0.5200 0 -0.03(-5.45%)
Feb 26, 2009 0.6000 0.6200 0.5500 0.5500 168,142 -0.05(-8.33%)
Feb 25, 2009 0.6700 0.6700 0.5700 0.6000 205,494 -0.11(-15.49%)
Feb 24, 2009 0.7200 0.7200 0.6120 0.7100 362,621 +0.09(+14.52%)
Feb 23, 2009 0.6600 0.6800 0.6200 0.6200 92,902 -0.04(-6.06%)
Feb 20, 2009 0.6600 0.6700 0.6401 0.6600 220,929 +0.01(+1.54%)
Feb 19, 2009 0.6700 0.7100 0.6500 0.6500 198,380 -0.05(-7.14%)
Feb 18, 2009 0.7000 0.7200 0.6920 0.7000 110,424 +0.01(+1.45%)
Feb 17, 2009 0.6900 0.7100 0.6900 0.6900 154,625 -0.02(-2.82%)
Feb 13, 2009 0.7500 0.7500 0.7000 0.7100 53,444 -0.03(-4.05%)
Feb 12, 2009 0.6900 0.7500 0.6900 0.7400 54,354 +0.02(+2.78%)
Feb 11, 2009 0.7200 0.7400 0.7020 0.7200 43,396 +0.01(+1.41%)
Feb 10, 2009 0.7500 0.7500 0.7100 0.7100 103,880 -0.04(-5.33%)
Feb 09, 2009 0.7800 0.8100 0.7000 0.7500 87,148 -0.03(-3.85%)
Feb 06, 2009 0.7200 0.7900 0.7200 0.7800 82,935 +0.04(+5.41%)
Feb 05, 2009 0.7200 0.7800 0.7100 0.7400 66,877 +0.02(+2.78%)
Feb 04, 2009 0.7800 0.8400 0.7200 0.7200 74,388 -0.09(-11.11%)
Feb 03, 2009 0.7900 0.8300 0.7500 0.8100 108,291 +0.01(+1.25%)
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.