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 (%)
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%)
May 01, 2013 1.450 1.470 1.410 1.410 588,077 -0.06(-4.08%)
Apr 30, 2013 1.520 1.520 1.460 1.470 140,610 -0.04(-2.65%)
Apr 29, 2013 1.460 1.520 1.460 1.510 277,414 +0.06(+4.14%)
Apr 26, 2013 1.480 1.480 1.450 1.450 319,995 -0.03(-2.03%)
Apr 25, 2013 1.490 1.495 1.460 1.480 118,777 -0.01(-0.67%)
Apr 24, 2013 1.490 1.490 1.460 1.490 109,952 -0.01(-0.67%)
Apr 23, 2013 1.490 1.520 1.480 1.500 281,082 +0.02(+1.35%)
Apr 22, 2013 1.480 1.490 1.430 1.480 227,227 +0.01(+0.68%)
Apr 19, 2013 1.450 1.490 1.450 1.470 187,593 +0.03(+2.08%)
Apr 18, 2013 1.430 1.500 1.430 1.440 236,292 +0.00(+0.00%)
Apr 17, 2013 1.500 1.570 1.430 1.440 531,194 -0.07(-4.64%)
Apr 16, 2013 1.470 1.520 1.450 1.510 548,423 +0.06(+4.14%)
Apr 15, 2013 1.570 1.590 1.430 1.450 561,269 -0.12(-7.64%)
Apr 12, 2013 1.600 1.600 1.550 1.570 237,362 -0.03(-1.88%)
Apr 11, 2013 1.640 1.640 1.580 1.600 188,864 -0.04(-2.44%)
Apr 10, 2013 1.600 1.640 1.600 1.640 255,499 +0.07(+4.46%)
Apr 09, 2013 1.600 1.640 1.570 1.570 291,468 -0.04(-2.48%)
Apr 08, 2013 1.610 1.610 1.570 1.610 205,681 +0.04(+2.55%)
Apr 05, 2013 1.560 1.650 1.360 1.570 224,951 -0.04(-2.48%)
Apr 04, 2013 1.630 1.650 1.570 1.610 401,162 -0.01(-0.62%)
Apr 03, 2013 1.680 1.700 1.610 1.620 210,917 -0.06(-3.57%)
Apr 02, 2013 1.710 1.740 1.660 1.680 269,682 -0.03(-1.75%)
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.