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 (%)
Dec 30, 2011 2.474 2.550 2.450 2.480 272,402 -0.07(-2.75%)
Dec 29, 2011 2.520 2.570 2.460 2.550 278,593 +0.00(+0.00%)
Dec 28, 2011 2.620 2.640 2.550 2.550 279,224 -0.07(-2.67%)
Dec 27, 2011 2.630 2.680 2.580 2.620 171,938 -0.02(-0.76%)
Dec 23, 2011 2.690 2.710 2.560 2.640 317,142 -0.06(-2.22%)
Dec 21, 2011 2.750 2.940 2.618 2.700 281,859 +0.06(+2.27%)
Dec 20, 2011 2.500 2.640 2.470 2.640 452,976 +0.19(+7.76%)
Dec 19, 2011 2.510 2.550 2.450 2.450 209,641 -0.06(-2.39%)
Dec 16, 2011 2.430 2.520 2.420 2.510 718,191 +0.11(+4.58%)
Dec 15, 2011 2.510 2.540 2.370 2.400 412,155 -0.11(-4.38%)
Dec 14, 2011 2.450 2.510 2.400 2.510 376,777 +0.04(+1.62%)
Dec 13, 2011 2.540 2.580 2.470 2.470 217,514 -0.04(-1.59%)
Dec 12, 2011 2.580 2.580 2.200 2.510 282,200 -0.01(-0.40%)
Dec 09, 2011 2.360 2.540 2.340 2.520 400,006 +0.17(+7.23%)
Dec 08, 2011 2.430 2.450 2.350 2.350 500,738 -0.09(-3.69%)
Dec 07, 2011 2.440 2.500 2.410 2.440 497,947 -0.08(-3.17%)
Dec 06, 2011 2.350 2.540 2.300 2.520 562,152 +0.17(+7.23%)
Dec 05, 2011 2.300 2.400 2.280 2.350 452,516 +0.06(+2.62%)
Dec 02, 2011 2.300 2.330 2.260 2.290 232,200 +0.04(+1.78%)
Dec 01, 2011 2.350 2.380 2.250 2.250 433,227 -0.10(-4.26%)
Nov 30, 2011 2.330 2.380 2.230 2.350 3,422,359 +0.10(+4.44%)
Nov 29, 2011 2.240 2.360 2.240 2.250 626,453 -0.01(-0.44%)
Nov 28, 2011 2.210 2.270 2.160 2.260 625,210 +0.14(+6.60%)
Nov 25, 2011 2.130 2.230 2.100 2.120 173,421 -0.04(-1.85%)
Nov 23, 2011 2.250 2.270 2.110 2.160 627,476 -0.11(-4.85%)
Nov 22, 2011 2.210 2.270 2.210 2.270 350,839 +0.01(+0.44%)
Nov 21, 2011 2.290 2.320 2.170 2.260 478,621 -0.04(-1.74%)
Nov 18, 2011 2.220 2.330 2.200 2.300 610,923 +0.07(+3.14%)
Nov 17, 2011 2.130 2.270 2.100 2.230 609,808 +0.09(+4.21%)
Nov 16, 2011 1.920 2.275 1.910 2.140 1,201,184 +0.19(+9.74%)
Nov 15, 2011 1.940 1.970 1.890 1.950 507,783 -0.01(-0.51%)
Nov 14, 2011 1.990 2.060 1.930 1.960 817,339 +0.01(+0.51%)
Nov 11, 2011 1.800 1.970 1.790 1.950 875,585 +0.16(+8.94%)
Nov 10, 2011 1.700 1.800 1.680 1.790 476,627 +0.13(+7.83%)
Nov 09, 2011 1.740 1.740 1.620 1.660 337,170 -0.06(-3.49%)
Nov 08, 2011 1.680 1.750 1.670 1.720 148,401 +0.07(+4.24%)
Nov 07, 2011 1.680 1.710 1.630 1.650 144,831 -0.03(-1.79%)
Nov 04, 2011 1.710 1.710 1.670 1.680 98,322 -0.06(-3.45%)
Nov 03, 2011 1.800 1.800 1.710 1.740 260,860 -0.03(-1.69%)
Nov 02, 2011 1.700 1.790 1.670 1.770 262,683 +0.12(+7.27%)
Nov 01, 2011 1.640 1.760 1.630 1.650 288,796 -0.05(-2.94%)
Oct 31, 2011 1.820 1.820 1.700 1.700 313,263 -0.14(-7.61%)
Oct 28, 2011 1.800 1.850 1.770 1.840 351,867 +0.03(+1.66%)
Oct 27, 2011 1.750 1.830 1.700 1.810 831,130 +0.11(+6.47%)
Oct 26, 2011 1.640 1.710 1.620 1.700 206,781 +0.10(+6.25%)
Oct 25, 2011 1.670 1.705 1.570 1.600 294,685 -0.09(-5.33%)
Oct 24, 2011 1.720 1.760 1.660 1.690 302,937 -0.03(-1.74%)
Oct 21, 2011 1.770 1.790 1.700 1.720 386,744 +0.00(+0.00%)
Oct 20, 2011 1.760 1.780 1.700 1.720 124,138 -0.04(-2.27%)
Oct 19, 2011 1.760 1.830 1.750 1.760 374,443 +0.00(+0.00%)
Oct 18, 2011 1.820 1.820 1.680 1.760 441,216 +0.06(+3.53%)
Oct 17, 2011 1.800 1.800 1.700 1.700 324,760 -0.12(-6.59%)
Oct 14, 2011 1.790 1.870 1.750 1.820 676,299 +0.06(+3.41%)
Oct 13, 2011 1.740 1.770 1.650 1.760 277,448 +0.07(+4.14%)
Oct 12, 2011 1.600 1.730 1.600 1.690 355,917 +0.09(+5.62%)
Oct 11, 2011 1.570 1.600 1.540 1.600 177,399 +0.02(+1.27%)
Oct 10, 2011 1.500 1.630 1.480 1.580 351,434 +0.08(+5.33%)
Oct 07, 2011 1.520 1.630 1.460 1.500 840,759 -0.03(-1.96%)
Oct 06, 2011 1.525 1.550 1.490 1.530 588,966 +0.04(+2.68%)
Oct 05, 2011 1.520 1.600 1.430 1.490 340,793 -0.07(-4.49%)
Oct 04, 2011 1.380 1.560 1.350 1.560 675,137 +0.15(+10.64%)
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.