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, 2011 1.230 1.230 1.160 1.170 184,687 -0.05(-4.10%)
Apr 28, 2011 1.240 1.250 1.210 1.220 130,813 -0.02(-1.61%)
Apr 27, 2011 1.220 1.240 1.210 1.240 66,964 +0.01(+0.81%)
Apr 26, 2011 1.230 1.230 1.210 1.230 222,708 +0.01(+0.82%)
Apr 25, 2011 1.230 1.230 1.210 1.220 172,669 -0.03(-2.40%)
Apr 21, 2011 1.230 1.250 1.200 1.250 292,227 +0.03(+2.46%)
Apr 20, 2011 1.200 1.220 1.180 1.220 118,878 +0.04(+3.39%)
Apr 19, 2011 1.190 1.200 1.170 1.180 49,836 +0.01(+0.85%)
Apr 18, 2011 1.190 1.220 1.160 1.170 174,816 -0.05(-4.10%)
Apr 15, 2011 1.190 1.220 1.180 1.220 343,448 +0.00(+0.00%)
Apr 14, 2011 1.160 1.220 1.160 1.220 229,369 +0.04(+3.39%)
Apr 13, 2011 1.200 1.220 1.180 1.180 90,057 -0.02(-1.67%)
Apr 12, 2011 1.200 1.210 1.180 1.200 150,866 -0.02(-1.64%)
Apr 11, 2011 1.220 1.238 1.200 1.220 108,385 -0.01(-0.81%)
Apr 08, 2011 1.220 1.260 1.200 1.230 173,491 +0.03(+2.50%)
Apr 07, 2011 1.240 1.240 1.200 1.200 78,381 -0.04(-3.23%)
Apr 06, 2011 1.260 1.260 1.190 1.240 271,343 +0.01(+0.81%)
Apr 05, 2011 1.190 1.240 1.170 1.230 556,297 +0.05(+4.24%)
Apr 04, 2011 1.180 1.180 1.160 1.180 245,599 +0.01(+0.85%)
Apr 01, 2011 1.150 1.170 1.140 1.170 148,567 +0.02(+1.74%)
Mar 31, 2011 1.140 1.150 1.130 1.150 164,094 +0.00(+0.00%)
Mar 30, 2011 1.150 1.150 1.150 1.150 156,239 +0.00(+0.00%)
Mar 29, 2011 1.150 1.150 1.120 1.150 97,647 +0.00(+0.00%)
Mar 28, 2011 1.140 1.160 1.130 1.150 144,011 +0.01(+0.88%)
Mar 25, 2011 1.130 1.140 1.110 1.140 122,137 +0.01(+0.88%)
Mar 24, 2011 1.120 1.150 1.100 1.130 160,686 +0.02(+1.80%)
Mar 23, 2011 1.050 1.120 1.050 1.110 181,679 +0.05(+4.72%)
Mar 22, 2011 1.080 1.080 1.060 1.060 81,287 -0.02(-1.85%)
Mar 21, 2011 1.050 1.080 1.040 1.080 159,376 +0.05(+4.85%)
Mar 18, 2011 1.030 1.060 1.010 1.030 390,708 -0.03(-2.83%)
Mar 17, 2011 1.070 1.090 1.040 1.060 256,494 +0.02(+1.92%)
Mar 16, 2011 1.080 1.090 1.040 1.040 185,454 -0.04(-3.70%)
Mar 15, 2011 1.015 1.100 1.000 1.080 447,640 +0.08(+8.00%)
Mar 14, 2011 1.010 1.018 0.9900 1.000 111,830 -0.03(-2.91%)
Mar 11, 2011 0.9700 1.070 0.9700 1.030 452,168 +0.06(+6.51%)
Mar 10, 2011 0.9800 0.9800 0.9600 0.9670 195,390 -0.02(-2.32%)
Mar 09, 2011 1.020 1.020 0.9820 0.9900 122,226 -0.02(-1.98%)
Mar 08, 2011 0.9800 1.020 0.9800 1.010 102,142 +0.03(+2.85%)
Mar 07, 2011 1.030 1.050 0.9820 0.9820 331,343 -0.04(-3.73%)
Mar 04, 2011 1.040 1.050 1.010 1.020 192,608 -0.02(-1.92%)
Mar 03, 2011 1.010 1.070 1.010 1.040 242,798 +0.02(+1.96%)
Mar 02, 2011 1.010 1.030 1.010 1.020 48,796 +0.01(+0.99%)
Mar 01, 2011 1.060 1.060 1.000 1.010 196,107 -0.04(-3.81%)
Feb 28, 2011 1.010 1.070 1.010 1.050 189,777 +0.05(+5.00%)
Feb 25, 2011 1.020 1.020 0.9900 1.000 260,266 -0.02(-1.96%)
Feb 24, 2011 0.9800 1.050 0.9710 1.020 618,952 +0.04(+4.08%)
Feb 23, 2011 0.9916 1.010 0.9609 0.9800 131,098 -0.02(-2.00%)
Feb 22, 2011 1.030 1.050 1.000 1.000 194,097 -0.03(-2.91%)
Feb 18, 2011 1.090 1.090 1.000 1.030 300,436 -0.05(-4.63%)
Feb 17, 2011 1.060 1.080 1.020 1.080 478,902 +0.02(+1.89%)
Feb 16, 2011 1.030 1.070 1.010 1.060 223,515 +0.03(+2.91%)
Feb 15, 2011 1.010 1.040 0.9900 1.030 371,211 +0.02(+1.98%)
Feb 14, 2011 0.9900 1.030 0.9800 1.010 256,269 +0.02(+1.51%)
Feb 11, 2011 1.050 1.060 0.9600 0.9950 735,729 -0.07(-6.13%)
Feb 10, 2011 1.080 1.100 1.020 1.060 263,855 -0.02(-1.85%)
Feb 09, 2011 1.090 1.110 1.070 1.080 150,602 -0.02(-1.82%)
Feb 08, 2011 1.080 1.120 1.080 1.100 115,007 +0.01(+0.92%)
Feb 07, 2011 1.100 1.130 1.020 1.090 271,708 -0.03(-2.68%)
Feb 04, 2011 1.140 1.150 1.110 1.120 122,588 -0.03(-2.61%)
Feb 03, 2011 1.120 1.160 1.090 1.150 135,064 +0.03(+2.68%)
Feb 02, 2011 1.110 1.140 1.090 1.120 139,414 +0.00(+0.00%)
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.