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 29, 2016 2.680 2.760 2.670 2.680 188,184 -0.01(-0.37%)
Apr 28, 2016 2.740 2.800 2.680 2.690 154,320 -0.09(-3.24%)
Apr 27, 2016 2.760 2.800 2.720 2.780 102,783 +0.00(+0.00%)
Apr 26, 2016 2.730 2.800 2.660 2.780 160,895 +0.09(+3.35%)
Apr 25, 2016 2.760 2.780 2.670 2.690 172,958 -0.06(-2.18%)
Apr 22, 2016 2.740 2.800 2.700 2.750 163,057 +0.00(+0.00%)
Apr 21, 2016 2.750 2.800 2.730 2.750 183,001 +0.00(+0.00%)
Apr 20, 2016 2.680 2.795 2.650 2.750 140,170 +0.07(+2.61%)
Apr 19, 2016 2.600 2.714 2.600 2.680 149,964 +0.09(+3.47%)
Apr 18, 2016 2.600 2.680 2.560 2.590 178,976 -0.03(-1.15%)
Apr 15, 2016 2.630 2.670 2.585 2.620 166,994 -0.03(-1.13%)
Apr 14, 2016 2.610 2.730 2.550 2.650 382,519 +0.04(+1.53%)
Apr 13, 2016 2.480 2.640 2.450 2.610 645,820 +0.14(+5.67%)
Apr 12, 2016 2.420 2.510 2.420 2.470 349,887 +0.03(+1.23%)
Apr 11, 2016 2.480 2.510 2.430 2.440 459,309 -0.03(-1.21%)
Apr 08, 2016 2.420 2.500 2.420 2.470 255,427 +0.08(+3.35%)
Apr 07, 2016 2.480 2.490 2.385 2.390 212,532 -0.11(-4.40%)
Apr 06, 2016 2.440 2.540 2.440 2.500 213,837 +0.06(+2.46%)
Apr 05, 2016 2.420 2.520 2.420 2.440 212,739 -0.04(-1.61%)
Apr 04, 2016 2.540 2.640 2.480 2.480 320,349 -0.06(-2.36%)
Apr 01, 2016 2.460 2.570 2.450 2.540 229,014 +0.04(+1.60%)
Mar 31, 2016 2.500 2.570 2.470 2.500 321,776 -0.01(-0.40%)
Mar 30, 2016 2.430 2.550 2.430 2.510 489,903 +0.06(+2.45%)
Mar 29, 2016 2.310 2.520 2.280 2.450 328,682 +0.12(+5.15%)
Mar 28, 2016 2.350 2.420 2.290 2.330 210,348 -0.02(-0.85%)
Mar 24, 2016 2.270 2.350 2.350 2.350 268,100 +0.06(+2.62%)
Mar 23, 2016 2.430 2.470 2.290 2.290 265,438 -0.16(-6.53%)
Mar 22, 2016 2.500 2.560 2.430 2.450 203,739 -0.05(-2.00%)
Mar 21, 2016 2.480 2.550 2.480 2.500 208,154 +0.03(+1.21%)
Mar 18, 2016 2.390 2.580 2.341 2.470 563,877 +0.11(+4.66%)
Mar 17, 2016 2.450 2.450 2.310 2.360 342,013 -0.10(-4.07%)
Mar 16, 2016 2.400 2.470 2.360 2.460 119,200 +0.03(+1.23%)
Mar 15, 2016 2.450 2.515 2.395 2.430 293,496 -0.03(-1.22%)
Mar 14, 2016 2.550 2.580 2.460 2.460 102,206 -0.09(-3.53%)
Mar 11, 2016 2.500 2.560 2.500 2.550 145,245 +0.06(+2.41%)
Mar 10, 2016 2.550 2.550 2.450 2.490 172,674 -0.04(-1.58%)
Mar 09, 2016 2.500 2.550 2.480 2.530 192,502 +0.05(+2.02%)
Mar 08, 2016 2.460 2.550 2.460 2.480 174,643 -0.02(-0.80%)
Mar 07, 2016 2.510 2.550 2.400 2.500 253,338 -0.01(-0.40%)
Mar 04, 2016 2.530 2.540 2.470 2.510 266,036 -0.03(-1.18%)
Mar 03, 2016 2.460 2.560 2.420 2.540 268,337 +0.09(+3.67%)
Mar 02, 2016 2.420 2.490 2.420 2.450 156,511 +0.02(+0.82%)
Mar 01, 2016 2.370 2.440 2.360 2.430 84,253 +0.10(+4.29%)
Feb 29, 2016 2.310 2.450 2.300 2.330 191,646 +0.02(+0.87%)
Feb 26, 2016 2.210 2.339 2.210 2.310 202,494 +0.10(+4.52%)
Feb 25, 2016 2.210 2.210 2.140 2.210 114,157 +0.00(+0.00%)
Feb 24, 2016 2.130 2.240 2.080 2.210 238,666 +0.05(+2.31%)
Feb 23, 2016 2.310 2.370 2.160 2.160 227,902 -0.17(-7.30%)
Feb 22, 2016 2.370 2.430 2.310 2.330 180,106 -0.02(-0.85%)
Feb 19, 2016 2.350 2.410 2.340 2.350 140,704 -0.01(-0.42%)
Feb 18, 2016 2.400 2.450 2.360 2.360 123,891 -0.05(-2.07%)
Feb 17, 2016 2.350 2.490 2.340 2.410 224,793 +0.06(+2.55%)
Feb 16, 2016 2.490 2.500 2.320 2.350 236,549 -0.12(-4.86%)
Feb 12, 2016 2.510 2.470 2.470 2.470 236,900 +0.02(+0.82%)
Feb 11, 2016 2.350 2.490 2.300 2.450 131,169 +0.04(+1.66%)
Feb 10, 2016 2.330 2.500 2.330 2.410 194,105 +0.09(+3.88%)
Feb 09, 2016 2.270 2.400 2.270 2.320 169,041 +0.01(+0.43%)
Feb 08, 2016 2.060 2.360 2.055 2.310 181,837 +0.22(+10.53%)
Feb 05, 2016 2.280 2.360 2.090 2.090 271,862 -0.24(-10.30%)
Feb 04, 2016 2.260 2.410 2.260 2.330 93,562 +0.08(+3.56%)
Feb 03, 2016 2.210 2.270 2.120 2.250 86,145 +0.05(+2.27%)
Feb 02, 2016 2.260 2.280 2.200 2.200 105,691 -0.13(-5.58%)
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.