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 (%)
Jul 31, 2013 1.870 1.905 1.840 1.880 289,506 +0.00(+0.00%)
Jul 30, 2013 1.920 1.930 1.800 1.880 216,981 -0.06(-3.09%)
Jul 29, 2013 1.980 1.985 1.930 1.940 63,216 -0.04(-2.02%)
Jul 26, 2013 1.970 2.000 1.955 1.980 86,318 -0.02(-1.00%)
Jul 25, 2013 1.960 2.010 1.960 2.000 271,928 +0.03(+1.52%)
Jul 24, 2013 1.990 1.990 1.900 1.970 214,915 -0.01(-0.51%)
Jul 23, 2013 1.990 2.000 1.940 1.980 167,475 -0.02(-1.00%)
Jul 22, 2013 1.950 2.000 1.940 2.000 176,141 +0.01(+0.50%)
Jul 19, 2013 1.950 2.000 1.920 1.990 183,917 +0.02(+1.02%)
Jul 18, 2013 1.970 1.980 1.830 1.970 317,843 -0.02(-1.01%)
Jul 17, 2013 1.970 2.020 1.950 1.990 142,074 +0.03(+1.53%)
Jul 16, 2013 1.980 1.990 1.950 1.960 233,521 -0.01(-0.51%)
Jul 15, 2013 1.990 2.000 1.960 1.970 296,478 -0.02(-1.01%)
Jul 12, 2013 1.980 2.000 1.962 1.990 207,447 +0.00(+0.00%)
Jul 11, 2013 2.000 2.000 1.980 1.990 232,454 +0.00(+0.00%)
Jul 10, 2013 1.990 2.000 1.970 1.990 137,217 +0.01(+0.51%)
Jul 09, 2013 2.010 2.000 1.920 1.980 363,719 -0.02(-1.00%)
Jul 08, 2013 1.920 2.000 1.880 2.000 541,477 +0.08(+4.17%)
Jul 05, 2013 1.700 1.920 1.697 1.920 488,333 +0.23(+13.61%)
Jul 03, 2013 1.680 1.700 1.660 1.690 66,149 +0.00(+0.00%)
Jul 02, 2013 1.660 1.690 1.650 1.690 95,121 +0.01(+0.60%)
Jul 01, 2013 1.690 1.690 1.640 1.680 150,567 +0.03(+1.82%)
Jun 28, 2013 1.650 1.680 1.610 1.650 475,035 +0.00(+0.00%)
Jun 27, 2013 1.670 1.670 1.620 1.650 247,713 +0.00(+0.00%)
Jun 26, 2013 1.710 1.720 1.650 1.650 115,315 -0.05(-2.94%)
Jun 25, 2013 1.660 1.700 1.660 1.700 189,583 +0.05(+3.03%)
Jun 24, 2013 1.670 1.710 1.640 1.650 230,669 -0.05(-2.94%)
Jun 21, 2013 1.630 1.700 1.630 1.700 476,499 +0.07(+4.29%)
Jun 20, 2013 1.650 1.660 1.610 1.630 161,294 -0.06(-3.55%)
Jun 19, 2013 1.670 1.700 1.630 1.690 202,521 +0.03(+1.81%)
Jun 18, 2013 1.620 1.700 1.600 1.660 156,594 +0.05(+3.11%)
Jun 17, 2013 1.640 1.650 1.590 1.610 93,339 -0.02(-1.23%)
Jun 14, 2013 1.660 1.700 1.620 1.630 232,878 -0.02(-1.21%)
Jun 13, 2013 1.600 1.660 1.598 1.650 176,209 +0.06(+3.77%)
Jun 12, 2013 1.630 1.640 1.590 1.590 107,631 -0.03(-1.85%)
Jun 11, 2013 1.590 1.670 1.590 1.620 127,469 -0.01(-0.61%)
Jun 10, 2013 1.630 1.630 1.600 1.630 160,406 +0.01(+0.62%)
Jun 07, 2013 1.620 1.630 1.595 1.620 109,495 +0.02(+1.25%)
Jun 06, 2013 1.570 1.610 1.570 1.600 214,665 +0.02(+1.27%)
Jun 05, 2013 1.600 1.620 1.570 1.580 277,194 -0.01(-0.63%)
Jun 04, 2013 1.620 1.650 1.580 1.590 412,990 -0.03(-1.85%)
Jun 03, 2013 1.600 1.680 1.580 1.620 831,494 +0.04(+2.53%)
May 31, 2013 1.560 1.620 1.530 1.580 237,902 +0.00(+0.00%)
May 30, 2013 1.610 1.620 1.550 1.580 143,645 -0.01(-0.63%)
May 29, 2013 1.620 1.630 1.552 1.590 116,310 -0.05(-3.05%)
May 28, 2013 1.620 1.650 1.530 1.640 207,832 +0.06(+3.80%)
May 24, 2013 1.580 1.620 1.560 1.580 147,900 -0.01(-0.63%)
May 23, 2013 1.580 1.610 1.550 1.590 231,615 -0.03(-1.85%)
May 22, 2013 1.640 1.670 1.610 1.620 251,472 -0.02(-1.22%)
May 21, 2013 1.600 1.650 1.580 1.640 268,207 +0.03(+1.86%)
May 20, 2013 1.550 1.650 1.500 1.610 333,863 +0.06(+3.87%)
May 17, 2013 1.520 1.580 1.520 1.550 276,469 +0.03(+1.97%)
May 16, 2013 1.490 1.550 1.490 1.520 251,388 +0.02(+1.33%)
May 15, 2013 1.450 1.550 1.400 1.500 614,577 +0.12(+8.70%)
May 13, 2013 1.440 1.440 1.360 1.380 198,724 -0.06(-4.17%)
May 10, 2013 1.470 1.480 1.430 1.440 184,295 -0.02(-1.37%)
May 09, 2013 1.400 1.470 1.400 1.460 171,494 +0.06(+4.29%)
May 08, 2013 1.400 1.420 1.380 1.400 145,160 +0.00(+0.00%)
May 07, 2013 1.440 1.448 1.390 1.400 144,362 -0.03(-2.10%)
May 06, 2013 1.440 1.470 1.420 1.430 89,091 -0.02(-1.38%)
May 03, 2013 1.460 1.450 1.430 1.450 109,136 +0.02(+1.40%)
May 02, 2013 1.420 1.430 1.420 1.430 237,394 +0.02(+1.42%)
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.