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, 2012 1.690 1.716 1.640 1.650 180,543 -0.05(-2.94%)
Apr 27, 2012 1.720 1.730 1.680 1.700 155,896 -0.02(-1.16%)
Apr 26, 2012 1.700 1.740 1.640 1.720 82,878 +0.02(+1.18%)
Apr 25, 2012 1.660 1.720 1.630 1.700 138,242 +0.06(+3.66%)
Apr 24, 2012 1.590 1.650 1.590 1.640 133,027 +0.05(+3.14%)
Apr 23, 2012 1.610 1.650 1.590 1.590 185,373 -0.04(-2.45%)
Apr 20, 2012 1.620 1.790 1.620 1.630 256,820 +0.04(+2.52%)
Apr 19, 2012 1.640 1.667 1.570 1.590 176,252 -0.06(-3.64%)
Apr 18, 2012 1.690 1.720 1.640 1.650 106,345 -0.05(-2.94%)
Apr 17, 2012 1.720 1.750 1.680 1.700 199,396 -0.02(-1.16%)
Apr 16, 2012 1.610 1.720 1.610 1.720 138,389 +0.12(+7.50%)
Apr 13, 2012 1.690 1.700 1.590 1.600 155,489 -0.11(-6.43%)
Apr 12, 2012 1.630 1.750 1.620 1.710 182,217 +0.07(+4.27%)
Apr 11, 2012 1.600 1.640 1.590 1.640 252,971 +0.06(+3.80%)
Apr 10, 2012 1.680 1.685 1.540 1.580 503,143 -0.09(-5.39%)
Apr 09, 2012 1.720 1.750 1.650 1.670 441,035 -0.06(-3.47%)
Apr 05, 2012 1.740 1.760 1.730 1.730 234,359 -0.01(-0.57%)
Apr 04, 2012 1.740 1.800 1.710 1.740 407,718 -0.01(-0.57%)
Apr 03, 2012 1.770 1.825 1.750 1.750 151,038 -0.02(-1.13%)
Apr 02, 2012 1.770 1.800 1.750 1.770 288,183 -0.01(-0.56%)
Mar 30, 2012 1.820 1.840 1.780 1.780 198,714 -0.01(-0.56%)
Mar 29, 2012 1.840 1.860 1.790 1.790 346,732 -0.07(-3.76%)
Mar 28, 2012 1.880 1.890 1.860 1.860 170,360 -0.01(-0.53%)
Mar 27, 2012 1.910 1.910 1.870 1.870 162,137 -0.03(-1.58%)
Mar 26, 2012 1.950 1.950 1.860 1.900 420,494 +0.00(+0.00%)
Mar 23, 2012 1.880 1.900 1.820 1.900 500,648 +0.05(+2.70%)
Mar 22, 2012 1.920 1.930 1.830 1.850 320,586 -0.09(-4.64%)
Mar 21, 2012 1.940 1.950 1.900 1.940 175,251 +0.02(+1.04%)
Mar 20, 2012 1.950 1.950 1.910 1.920 270,014 -0.04(-2.04%)
Mar 19, 2012 1.990 2.010 1.910 1.960 432,305 -0.05(-2.49%)
Mar 16, 2012 2.000 2.010 1.940 2.010 507,211 +0.04(+2.03%)
Mar 15, 2012 2.050 2.070 1.920 1.970 503,689 -0.04(-1.99%)
Mar 14, 2012 2.050 2.070 2.000 2.010 90,758 -0.05(-2.43%)
Mar 13, 2012 2.050 2.070 2.000 2.060 271,378 +0.05(+2.49%)
Mar 12, 2012 2.040 2.040 2.000 2.010 199,235 -0.08(-3.83%)
Mar 09, 2012 1.990 2.120 1.960 2.090 253,440 +0.10(+5.03%)
Mar 08, 2012 1.940 1.990 1.900 1.990 118,081 +0.05(+2.58%)
Mar 07, 2012 2.140 2.140 1.890 1.940 112,330 +0.06(+3.19%)
Mar 06, 2012 1.930 1.960 1.860 1.880 326,034 -0.08(-4.08%)
Mar 05, 2012 1.900 1.970 1.900 1.960 144,983 +0.05(+2.62%)
Mar 02, 2012 2.010 2.040 1.900 1.910 444,283 -0.09(-4.50%)
Mar 01, 2012 2.050 2.080 2.000 2.000 238,634 -0.03(-1.48%)
Feb 29, 2012 2.140 2.140 1.991 2.030 263,831 -0.05(-2.40%)
Feb 28, 2012 2.030 2.090 2.020 2.080 251,140 +0.06(+2.97%)
Feb 27, 2012 2.010 2.040 1.980 2.020 161,543 +0.00(+0.00%)
Feb 24, 2012 2.050 2.120 2.020 2.020 154,230 -0.03(-1.46%)
Feb 23, 2012 1.920 2.050 1.900 2.050 234,505 +0.14(+7.33%)
Feb 22, 2012 1.900 1.950 1.890 1.910 156,936 +0.02(+1.06%)
Feb 21, 2012 1.870 1.990 1.870 1.890 184,963 +0.00(+0.00%)
Feb 17, 2012 1.960 1.960 1.860 1.890 722,799 -0.06(-3.08%)
Feb 16, 2012 1.980 2.050 1.920 1.950 408,913 -0.04(-2.01%)
Feb 15, 2012 2.030 2.045 1.970 1.990 281,884 -0.04(-1.97%)
Feb 14, 2012 2.050 2.080 2.010 2.030 334,363 -0.02(-0.98%)
Feb 13, 2012 2.100 2.100 2.030 2.050 270,744 -0.01(-0.49%)
Feb 10, 2012 2.150 2.150 1.990 2.060 225,976 +0.06(+3.00%)
Feb 09, 2012 2.170 2.170 1.960 2.000 636,084 -0.15(-6.98%)
Feb 08, 2012 2.170 2.190 2.140 2.150 192,525 -0.02(-0.92%)
Feb 07, 2012 2.160 2.210 2.130 2.170 145,484 -0.01(-0.46%)
Feb 06, 2012 2.240 2.240 2.080 2.180 250,000 -0.07(-3.11%)
Feb 03, 2012 2.330 2.330 2.060 2.250 417,634 +0.00(+0.00%)
Feb 02, 2012 2.290 2.330 2.220 2.250 253,365 -0.03(-1.32%)
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.