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, 2019 3.800 3.820 3.665 3.670 334,660 -0.12(-3.17%)
Apr 29, 2019 3.860 3.900 3.760 3.790 255,399 -0.04(-1.04%)
Apr 26, 2019 3.700 3.850 3.700 3.830 189,300 +0.15(+4.08%)
Apr 25, 2019 3.670 3.730 3.550 3.680 217,113 -0.04(-1.08%)
Apr 24, 2019 3.990 3.990 3.720 3.720 397,938 -0.19(-4.86%)
Apr 23, 2019 3.770 4.010 3.750 3.910 543,828 +0.13(+3.44%)
Apr 22, 2019 3.590 3.859 3.580 3.780 350,371 +0.17(+4.71%)
Apr 18, 2019 3.540 3.620 3.540 3.610 267,000 +0.05(+1.40%)
Apr 17, 2019 3.530 3.600 3.510 3.560 224,865 +0.06(+1.71%)
Apr 16, 2019 3.550 3.650 3.500 3.500 296,907 -0.03(-0.85%)
Apr 15, 2019 3.490 3.530 3.420 3.530 273,210 +0.07(+2.02%)
Apr 12, 2019 3.460 3.490 3.383 3.460 290,800 +0.07(+2.06%)
Apr 11, 2019 3.290 3.420 3.200 3.390 615,633 +0.14(+4.31%)
Apr 10, 2019 3.110 3.250 3.110 3.250 606,102 +0.12(+3.83%)
Apr 09, 2019 3.080 3.180 3.000 3.130 281,734 +0.04(+1.29%)
Apr 08, 2019 3.000 3.175 2.900 3.090 483,288 +0.10(+3.34%)
Apr 05, 2019 2.860 3.000 2.850 2.990 197,100 +0.14(+4.91%)
Apr 04, 2019 2.810 2.870 2.770 2.850 175,624 +0.04(+1.42%)
Apr 03, 2019 2.820 2.850 2.780 2.810 114,042 +0.02(+0.72%)
Apr 02, 2019 2.830 2.850 2.710 2.790 243,709 -0.06(-2.11%)
Apr 01, 2019 2.880 2.880 2.820 2.850 105,396 +0.02(+0.71%)
Mar 29, 2019 2.760 2.870 2.760 2.830 248,300 +0.03(+1.07%)
Mar 28, 2019 2.860 2.870 2.770 2.800 79,958 -0.02(-0.71%)
Mar 27, 2019 2.820 2.870 2.770 2.820 113,171 -0.05(-1.74%)
Mar 26, 2019 2.820 2.880 2.780 2.870 101,350 +0.09(+3.24%)
Mar 25, 2019 2.810 2.830 2.730 2.780 134,705 -0.04(-1.42%)
Mar 22, 2019 2.880 2.945 2.810 2.820 391,400 -0.11(-3.75%)
Mar 21, 2019 2.930 3.010 2.920 2.930 119,598 -0.02(-0.68%)
Mar 20, 2019 2.990 3.020 2.920 2.950 126,209 -0.01(-0.34%)
Mar 19, 2019 3.070 3.120 2.940 2.960 162,645 -0.09(-2.95%)
Mar 18, 2019 2.970 3.080 2.940 3.050 319,260 +0.08(+2.69%)
Mar 15, 2019 2.650 3.000 2.650 2.970 477,700 +0.14(+4.95%)
Mar 14, 2019 2.740 2.840 2.690 2.830 116,572 +0.06(+2.17%)
Mar 13, 2019 2.760 2.810 2.700 2.770 106,902 +0.00(+0.00%)
Mar 12, 2019 2.800 2.800 2.720 2.770 72,629 -0.02(-0.72%)
Mar 11, 2019 2.750 2.820 2.722 2.790 126,582 +0.08(+2.95%)
Mar 08, 2019 2.710 2.790 2.680 2.710 107,500 -0.04(-1.45%)
Mar 07, 2019 2.760 2.780 2.680 2.750 137,761 +0.00(+0.00%)
Mar 06, 2019 2.860 2.890 2.730 2.750 156,532 -0.09(-3.17%)
Mar 05, 2019 2.870 2.920 2.800 2.840 196,416 -0.03(-1.05%)
Mar 04, 2019 2.950 2.990 2.860 2.870 155,567 -0.11(-3.69%)
Mar 01, 2019 2.970 2.990 2.890 2.980 192,400 +0.04(+1.36%)
Feb 28, 2019 2.980 2.980 2.930 2.940 123,218 -0.04(-1.34%)
Feb 27, 2019 2.960 2.990 2.920 2.980 138,807 +0.02(+0.68%)
Feb 26, 2019 2.980 2.990 2.930 2.960 126,396 -0.01(-0.34%)
Feb 25, 2019 2.990 3.020 2.940 2.970 193,239 -0.01(-0.34%)
Feb 22, 2019 3.040 3.040 2.950 2.980 135,800 -0.01(-0.33%)
Feb 21, 2019 3.000 3.050 2.950 2.990 72,975 -0.03(-0.99%)
Feb 20, 2019 3.050 3.050 2.970 3.020 171,172 -0.02(-0.66%)
Feb 19, 2019 2.930 3.050 2.910 3.040 266,857 +0.09(+3.05%)
Feb 15, 2019 2.940 3.020 2.920 2.950 240,300 +0.04(+1.37%)
Feb 14, 2019 2.940 2.960 2.890 2.910 187,600 -0.04(-1.36%)
Feb 13, 2019 2.920 2.985 2.910 2.950 84,559 +0.02(+0.68%)
Feb 12, 2019 2.840 2.950 2.840 2.930 148,706 +0.09(+3.17%)
Feb 11, 2019 2.850 2.874 2.820 2.840 120,083 +0.02(+0.71%)
Feb 08, 2019 2.840 2.900 2.760 2.820 169,800 -0.03(-1.05%)
Feb 07, 2019 2.850 2.910 2.755 2.850 130,739 -0.05(-1.72%)
Feb 06, 2019 2.890 2.950 2.810 2.900 235,075 +0.00(+0.00%)
Feb 05, 2019 3.000 3.000 2.880 2.900 118,390 -0.10(-3.33%)
Feb 04, 2019 2.940 3.000 2.910 3.000 184,637 +0.06(+2.04%)
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.