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 (%)
Jan 31, 2007 1.860 1.880 1.730 1.800 414,200 -0.05(-2.70%)
Jan 30, 2007 1.800 1.880 1.800 1.850 189,900 +0.00(+0.00%)
Jan 29, 2007 1.820 1.870 1.785 1.850 307,900 +0.05(+2.78%)
Jan 26, 2007 1.830 1.850 1.720 1.800 359,100 +0.00(+0.00%)
Jan 25, 2007 1.860 1.880 1.770 1.800 379,300 -0.05(-2.70%)
Jan 24, 2007 1.740 1.870 1.740 1.850 708,000 +0.11(+6.32%)
Jan 23, 2007 1.910 1.920 1.670 1.740 1,538,400 -0.18(-9.37%)
Jan 22, 2007 2.070 2.080 1.850 1.920 1,376,600 -0.10(-4.95%)
Jan 19, 2007 1.930 2.040 1.930 2.020 1,786,000 +0.11(+5.76%)
Jan 18, 2007 1.720 1.960 1.700 1.910 1,717,400 +0.19(+11.05%)
Jan 17, 2007 1.750 1.800 1.600 1.720 1,187,500 +0.02(+1.18%)
Jan 16, 2007 1.670 1.750 1.630 1.700 1,220,000 +0.08(+4.94%)
Jan 12, 2007 1.620 1.670 1.510 1.620 830,800 +0.00(+0.00%)
Jan 11, 2007 1.400 1.620 1.390 1.620 1,998,900 +0.24(+17.39%)
Jan 10, 2007 1.320 1.390 1.290 1.380 247,900 +0.05(+3.76%)
Jan 09, 2007 1.280 1.350 1.250 1.330 206,000 -0.03(-2.21%)
Jan 08, 2007 1.230 1.400 1.200 1.360 2,864,400 +0.16(+13.33%)
Jan 05, 2007 1.200 1.220 1.190 1.200 128,300 +0.00(+0.00%)
Jan 04, 2007 1.240 1.250 1.190 1.200 222,300 +0.00(+0.00%)
Jan 03, 2007 1.260 1.270 1.180 1.200 616,900 -0.02(-1.64%)
Dec 29, 2006 1.260 1.300 1.220 1.220 486,800 +0.00(+0.00%)
Dec 28, 2006 1.230 1.260 1.210 1.220 355,400 -0.02(-1.61%)
Dec 27, 2006 1.210 1.250 1.200 1.240 143,500 +0.02(+1.64%)
Dec 26, 2006 1.180 1.220 1.180 1.220 98,100 +0.00(+0.00%)
Dec 22, 2006 1.180 1.240 1.180 1.220 116,400 +0.01(+0.83%)
Dec 21, 2006 1.180 1.210 1.155 1.210 372,400 +0.01(+0.83%)
Dec 20, 2006 1.130 1.200 1.090 1.200 136,800 +0.08(+7.14%)
Dec 19, 2006 1.140 1.140 1.090 1.120 146,400 -0.01(-0.88%)
Dec 18, 2006 1.120 1.150 1.120 1.130 105,600 +0.01(+0.89%)
Dec 15, 2006 1.150 1.150 1.110 1.120 128,700 -0.02(-1.75%)
Dec 14, 2006 1.160 1.160 1.120 1.140 246,900 -0.03(-2.56%)
Dec 13, 2006 1.190 1.220 1.150 1.170 304,100 -0.01(-0.85%)
Dec 12, 2006 1.160 1.180 1.150 1.180 96,100 +0.01(+0.85%)
Dec 11, 2006 1.180 1.180 1.150 1.170 53,200 +0.01(+0.86%)
Dec 08, 2006 1.170 1.170 1.140 1.160 120,900 +0.01(+0.87%)
Dec 07, 2006 1.150 1.170 1.130 1.150 174,300 +0.01(+0.88%)
Dec 06, 2006 1.140 1.170 1.110 1.140 699,000 -0.01(-0.87%)
Dec 05, 2006 1.170 1.170 1.120 1.150 278,500 +0.00(+0.00%)
Dec 04, 2006 1.170 1.190 1.130 1.150 180,700 +0.00(+0.00%)
Dec 01, 2006 1.200 1.200 1.130 1.150 188,100 -0.03(-2.54%)
Nov 30, 2006 1.160 1.200 1.160 1.180 799,100 +0.02(+1.72%)
Nov 29, 2006 1.150 1.240 1.140 1.160 266,900 +0.00(+0.00%)
Nov 28, 2006 1.170 1.200 1.130 1.160 140,400 -0.01(-0.85%)
Nov 27, 2006 1.260 1.260 1.130 1.170 563,200 -0.12(-9.30%)
Nov 24, 2006 1.280 1.290 1.260 1.290 53,800 -0.01(-0.77%)
Nov 22, 2006 1.210 1.300 1.210 1.300 443,400 +0.11(+9.24%)
Nov 21, 2006 1.180 1.200 1.150 1.190 198,300 +0.01(+0.85%)
Nov 20, 2006 1.200 1.200 1.140 1.180 419,700 -0.02(-1.67%)
Nov 17, 2006 1.290 1.290 1.180 1.200 587,900 -0.11(-8.40%)
Nov 16, 2006 1.330 1.380 1.300 1.310 169,900 -0.03(-2.24%)
Nov 15, 2006 1.400 1.410 1.330 1.340 254,600 -0.07(-4.96%)
Nov 14, 2006 1.410 1.420 1.380 1.410 141,300 +0.00(+0.00%)
Nov 13, 2006 1.410 1.410 1.390 1.410 115,500 +0.00(+0.00%)
Nov 10, 2006 1.410 1.410 1.350 1.410 195,500 +0.02(+1.44%)
Nov 09, 2006 1.330 1.390 1.310 1.390 244,400 +0.06(+4.51%)
Nov 08, 2006 1.330 1.330 1.308 1.330 166,200 -0.01(-0.75%)
Nov 07, 2006 1.390 1.400 1.320 1.340 348,500 -0.05(-3.60%)
Nov 06, 2006 1.430 1.440 1.320 1.390 652,300 +0.19(+15.83%)
Nov 03, 2006 1.260 1.290 1.150 1.200 185,200 -0.07(-5.51%)
Nov 02, 2006 1.210 1.280 1.210 1.270 139,500 +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.