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, 2018 3.350 3.400 3.300 3.320 135,808 -0.05(-1.48%)
Apr 27, 2018 3.380 3.405 3.340 3.370 78,589 -0.02(-0.59%)
Apr 26, 2018 3.410 3.450 3.350 3.390 141,715 -0.01(-0.29%)
Apr 25, 2018 3.440 3.486 3.390 3.400 148,758 -0.06(-1.73%)
Apr 24, 2018 3.480 3.490 3.440 3.460 145,562 +0.00(+0.00%)
Apr 23, 2018 3.370 3.474 3.360 3.460 110,275 +0.07(+2.06%)
Apr 20, 2018 3.370 3.440 3.350 3.390 99,453 -0.01(-0.29%)
Apr 19, 2018 3.390 3.410 3.361 3.400 81,220 +0.02(+0.59%)
Apr 18, 2018 3.400 3.420 3.365 3.380 103,525 -0.01(-0.29%)
Apr 17, 2018 3.510 3.510 3.370 3.390 152,630 -0.06(-1.74%)
Apr 16, 2018 3.330 3.520 3.310 3.450 197,166 +0.16(+4.86%)
Apr 13, 2018 3.270 3.320 3.240 3.290 206,564 +0.04(+1.23%)
Apr 12, 2018 3.180 3.290 3.140 3.250 136,014 +0.08(+2.52%)
Apr 11, 2018 3.140 3.190 3.140 3.170 105,317 +0.01(+0.32%)
Apr 10, 2018 3.150 3.195 3.120 3.160 148,177 +0.04(+1.28%)
Apr 09, 2018 3.100 3.270 3.040 3.120 264,996 +0.10(+3.31%)
Apr 06, 2018 3.030 3.120 2.990 3.020 126,710 -0.08(-2.58%)
Apr 05, 2018 3.130 3.151 3.070 3.100 147,337 -0.01(-0.32%)
Apr 04, 2018 3.100 3.179 3.050 3.110 180,684 +0.01(+0.32%)
Apr 03, 2018 3.170 3.170 3.070 3.100 170,215 -0.01(-0.32%)
Apr 02, 2018 3.270 3.300 3.070 3.110 223,836 -0.16(-4.89%)
Mar 29, 2018 3.270 3.270 3.270 0 +0.04(+1.24%)
Mar 28, 2018 3.290 3.290 3.220 3.230 154,503 -0.03(-0.92%)
Mar 27, 2018 3.330 3.360 3.220 3.260 145,341 -0.09(-2.69%)
Mar 26, 2018 3.340 3.360 3.280 3.350 222,457 +0.08(+2.45%)
Mar 23, 2018 3.410 3.460 3.240 3.270 280,801 -0.18(-5.22%)
Mar 22, 2018 3.550 3.580 3.400 3.450 233,134 -0.13(-3.63%)
Mar 21, 2018 3.590 3.600 3.550 3.580 186,543 -0.02(-0.56%)
Mar 20, 2018 3.560 3.620 3.540 3.600 236,838 +0.02(+0.56%)
Mar 19, 2018 3.520 3.600 3.480 3.580 236,707 +0.01(+0.28%)
Mar 16, 2018 3.630 3.639 3.380 3.570 525,390 -0.04(-1.11%)
Mar 15, 2018 3.610 3.650 3.560 3.610 204,263 +0.01(+0.28%)
Mar 14, 2018 3.660 3.660 3.510 3.600 383,956 -0.04(-1.10%)
Mar 13, 2018 3.530 3.670 3.530 3.640 378,532 +0.09(+2.54%)
Mar 12, 2018 3.470 3.580 3.430 3.550 215,692 +0.11(+3.20%)
Mar 09, 2018 3.420 3.470 3.390 3.440 302,285 +0.05(+1.47%)
Mar 08, 2018 3.410 3.420 3.370 3.390 227,543 -0.01(-0.29%)
Mar 07, 2018 3.410 3.355 3.400 176,884 +0.00(+0.00%)
Mar 06, 2018 3.420 3.430 3.360 3.400 255,644 -0.01(-0.29%)
Mar 05, 2018 3.390 3.410 3.330 3.410 229,427 +0.05(+1.49%)
Mar 02, 2018 3.240 3.360 3.221 3.360 123,870 +0.06(+1.82%)
Mar 01, 2018 3.310 3.320 3.220 3.300 211,845 -0.04(-1.20%)
Feb 28, 2018 3.370 3.420 3.270 3.340 478,535 -0.03(-0.89%)
Feb 27, 2018 3.360 3.390 3.300 3.370 135,053 -0.02(-0.59%)
Feb 26, 2018 3.290 3.390 3.250 3.390 491,885 +0.10(+3.04%)
Feb 23, 2018 3.280 3.295 3.260 3.290 107,020 +0.02(+0.61%)
Feb 22, 2018 3.300 3.300 3.180 3.270 153,747 -0.01(-0.30%)
Feb 21, 2018 3.290 3.300 3.220 3.280 156,575 +0.02(+0.61%)
Feb 20, 2018 3.220 3.290 3.150 3.260 270,559 -0.06(-1.81%)
Feb 16, 2018 3.320 3.320 3.320 0 +0.02(+0.61%)
Feb 15, 2018 3.250 3.300 3.160 3.300 415,483 +0.06(+1.85%)
Feb 14, 2018 3.040 3.250 3.040 3.240 252,944 +0.12(+3.85%)
Feb 13, 2018 3.040 3.077 3.040 3.120 135,535 +0.03(+0.97%)
Feb 12, 2018 2.930 3.100 2.920 3.090 166,898 +0.13(+4.39%)
Feb 09, 2018 2.910 3.000 2.820 2.960 178,920 +0.06(+2.07%)
Feb 08, 2018 2.870 2.920 2.840 2.900 180,695 +0.04(+1.40%)
Feb 07, 2018 2.820 2.920 2.820 2.860 119,147 +0.02(+0.70%)
Feb 06, 2018 2.730 2.870 2.718 2.840 185,793 -0.06(-2.07%)
Feb 05, 2018 2.980 3.010 2.820 2.900 173,242 -0.11(-3.65%)
Feb 02, 2018 3.090 3.090 2.880 3.010 203,894 -0.09(-2.90%)
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.