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, 2018 3.130 3.150 3.070 3.110 132,180 -0.02(-0.64%)
Jan 30, 2018 3.120 3.170 3.120 3.130 140,590 +0.01(+0.32%)
Jan 29, 2018 3.110 3.170 3.100 3.120 139,244 -0.01(-0.32%)
Jan 26, 2018 3.090 3.140 3.050 3.130 65,268 +0.06(+1.95%)
Jan 25, 2018 3.180 3.180 3.030 3.070 154,852 -0.08(-2.54%)
Jan 24, 2018 3.200 3.220 3.130 3.150 116,936 -0.04(-1.25%)
Jan 23, 2018 3.090 3.200 3.080 3.190 67,027 +0.08(+2.57%)
Jan 22, 2018 3.120 3.140 3.090 3.110 84,628 -0.02(-0.64%)
Jan 19, 2018 3.030 3.140 3.030 3.130 127,118 +0.06(+1.95%)
Jan 18, 2018 3.100 3.110 3.060 3.070 108,259 -0.06(-1.92%)
Jan 17, 2018 3.110 3.150 3.073 3.130 112,026 +0.06(+1.95%)
Jan 16, 2018 3.240 3.240 3.060 3.070 131,248 -0.14(-4.36%)
Jan 12, 2018 3.210 3.210 3.210 0 -0.09(-2.73%)
Jan 11, 2018 3.200 3.300 3.161 3.300 174,281 +0.11(+3.45%)
Jan 10, 2018 3.140 3.200 3.130 3.190 125,438 +0.05(+1.59%)
Jan 09, 2018 3.140 3.190 3.138 3.140 93,901 -0.02(-0.63%)
Jan 08, 2018 3.120 3.190 3.100 3.160 139,243 +0.01(+0.32%)
Jan 05, 2018 3.140 3.160 3.120 3.150 143,925 +0.02(+0.64%)
Jan 04, 2018 3.130 3.200 3.105 3.130 123,555 +0.03(+0.97%)
Jan 03, 2018 3.100 3.140 3.020 3.100 243,952 +0.00(+0.00%)
Jan 02, 2018 3.180 3.200 3.090 3.100 150,909 -0.06(-1.90%)
Dec 29, 2017 3.160 3.160 3.160 0 -0.14(-4.24%)
Dec 28, 2017 3.300 3.300 3.250 3.300 203,698 +0.02(+0.61%)
Dec 27, 2017 3.200 3.300 3.200 3.280 153,544 +0.07(+2.18%)
Dec 26, 2017 3.230 3.280 3.140 3.210 152,348 -0.05(-1.53%)
Dec 22, 2017 3.240 3.290 3.200 3.260 128,089 +0.00(+0.00%)
Dec 21, 2017 3.200 3.280 3.180 3.260 129,350 +0.08(+2.52%)
Dec 20, 2017 3.200 3.240 3.150 3.180 73,461 +0.00(+0.00%)
Dec 19, 2017 3.210 3.245 3.130 3.180 117,905 -0.02(-0.63%)
Dec 18, 2017 3.250 3.300 3.130 3.200 186,611 -0.05(-1.54%)
Dec 15, 2017 3.100 3.330 3.100 3.250 620,945 +0.13(+4.17%)
Dec 14, 2017 3.220 3.240 3.100 3.120 168,157 -0.08(-2.50%)
Dec 13, 2017 3.200 3.279 3.180 3.200 168,043 +0.03(+0.95%)
Dec 12, 2017 3.160 3.240 3.130 3.170 116,149 +0.05(+1.60%)
Dec 11, 2017 3.220 3.250 3.080 3.120 95,240 -0.08(-2.50%)
Dec 08, 2017 3.280 3.280 3.185 3.200 132,099 -0.05(-1.54%)
Dec 07, 2017 3.180 3.280 3.165 3.250 145,848 +0.09(+2.85%)
Dec 06, 2017 3.330 3.330 3.145 3.160 176,537 -0.11(-3.36%)
Dec 05, 2017 3.360 3.370 3.250 3.270 112,566 -0.08(-2.39%)
Dec 04, 2017 3.400 3.430 3.330 3.350 120,901 -0.02(-0.59%)
Dec 01, 2017 3.390 3.440 3.220 3.370 167,571 -0.08(-2.32%)
Nov 30, 2017 3.350 3.480 3.350 3.450 285,499 +0.01(+0.29%)
Nov 29, 2017 3.300 3.460 3.280 3.440 204,739 +0.14(+4.24%)
Nov 28, 2017 3.270 3.300 3.210 3.300 245,761 +0.02(+0.61%)
Nov 27, 2017 3.240 3.290 3.190 3.280 140,401 +0.04(+1.23%)
Nov 24, 2017 3.240 3.254 3.180 3.240 100,176 +0.03(+0.93%)
Nov 22, 2017 3.260 3.280 3.190 3.210 263,942 -0.04(-1.23%)
Nov 21, 2017 3.200 3.250 3.130 3.250 243,115 +0.11(+3.50%)
Nov 20, 2017 3.240 3.240 3.100 3.140 337,236 -0.08(-2.48%)
Nov 17, 2017 3.200 3.270 3.190 3.220 118,298 -0.02(-0.62%)
Nov 16, 2017 3.200 3.330 3.197 3.240 185,671 +0.04(+1.25%)
Nov 15, 2017 3.210 3.310 3.140 3.200 180,673 -0.01(-0.31%)
Nov 14, 2017 3.220 3.220 3.080 3.210 172,381 +0.00(+0.00%)
Nov 13, 2017 3.330 3.332 3.207 3.210 205,014 -0.08(-2.43%)
Nov 10, 2017 3.190 3.330 3.180 3.290 271,946 +0.09(+2.81%)
Nov 09, 2017 3.120 3.230 3.092 3.200 93,309 +0.01(+0.31%)
Nov 08, 2017 3.030 3.230 3.030 3.190 270,590 +0.14(+4.59%)
Nov 07, 2017 3.230 3.230 3.050 3.050 176,269 -0.16(-4.98%)
Nov 06, 2017 3.150 3.250 3.130 3.210 245,909 +0.10(+3.22%)
Nov 03, 2017 3.120 3.160 3.090 3.110 163,616 -0.05(-1.58%)
Nov 02, 2017 3.030 3.160 2.990 3.160 219,584 +0.14(+4.64%)
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.