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 (%)
Oct 29, 2004 0.4800 0.4800 0.4700 0.4700 26,300 +0.00(+0.00%)
Oct 28, 2004 0.5000 0.5000 0.4600 0.4700 69,100 -0.04(-7.84%)
Oct 27, 2004 0.4600 0.5100 0.4200 0.5100 44,000 +0.09(+21.43%)
Oct 26, 2004 0.4500 0.4500 0.4200 0.4200 35,000 -0.03(-6.67%)
Oct 25, 2004 0.4600 0.4600 0.4500 0.4500 7,500 -0.02(-4.26%)
Oct 22, 2004 0.4900 0.4900 0.4700 0.4700 1,600 -0.03(-6.00%)
Oct 21, 2004 0.5000 0.5100 0.4900 0.5000 17,800 +0.00(+0.00%)
Oct 20, 2004 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Oct 19, 2004 0.5000 0.5400 0.5000 0.5000 31,400 -0.01(-1.96%)
Oct 18, 2004 0.5400 0.5400 0.5100 0.5100 14,200 -0.03(-5.56%)
Oct 15, 2004 0.5400 0.5400 0.5200 0.5400 11,100 -0.01(-1.82%)
Oct 14, 2004 0.5400 0.5500 0.5400 0.5500 19,600 -0.01(-1.79%)
Oct 13, 2004 0.5400 0.5800 0.5400 0.5600 15,700 +0.00(+0.00%)
Oct 12, 2004 0.5900 0.5900 0.5500 0.5600 9,500 -0.05(-8.20%)
Oct 11, 2004 0.5200 0.6100 0.5200 0.6100 63,800 +0.10(+19.61%)
Oct 08, 2004 0.5000 0.5100 0.5000 0.5100 2,900 +0.01(+2.00%)
Oct 07, 2004 0.5000 0.5300 0.4900 0.5000 43,200 +0.00(+0.00%)
Oct 06, 2004 0.4700 0.5000 0.4700 0.5000 8,200 +0.01(+2.04%)
Oct 05, 2004 0.5300 0.5300 0.4500 0.4900 52,800 -0.04(-7.55%)
Oct 04, 2004 0.5000 0.5300 0.4700 0.5300 9,700 +0.01(+1.92%)
Oct 01, 2004 0.5000 0.5200 0.5000 0.5200 17,500 +0.01(+1.96%)
Sep 30, 2004 0.4800 0.5200 0.4800 0.5100 55,300 +0.01(+2.00%)
Sep 29, 2004 0.4000 0.5400 0.4000 0.5000 90,200 +0.09(+21.95%)
Sep 28, 2004 0.3700 0.4100 0.3700 0.4100 61,600 +0.02(+5.13%)
Sep 27, 2004 0.4000 0.4000 0.3800 0.3900 17,600 -0.02(-4.88%)
Sep 24, 2004 0.3700 0.4100 0.3300 0.4100 264,900 +0.02(+5.13%)
Sep 23, 2004 0.4000 0.4200 0.3900 0.3900 81,400 -0.01(-2.50%)
Sep 22, 2004 0.4000 0.4300 0.3800 0.4000 83,900 -0.01(-2.44%)
Sep 21, 2004 0.4100 0.4100 0.4100 0.4100 8,600 -0.01(-2.38%)
Sep 20, 2004 0.4300 0.4300 0.3700 0.4200 107,300 -0.03(-6.67%)
Sep 17, 2004 0.4600 0.4700 0.4400 0.4500 12,500 +0.00(+0.00%)
Sep 16, 2004 0.4600 0.4600 0.4400 0.4500 13,700 -0.02(-4.26%)
Sep 15, 2004 0.4500 0.4700 0.4500 0.4700 3,000 -0.01(-2.08%)
Sep 14, 2004 0.4500 0.4800 0.4100 0.4800 61,700 +0.03(+6.67%)
Sep 13, 2004 0.4600 0.5300 0.4500 0.4500 41,300 +0.00(+0.00%)
Sep 10, 2004 0.4800 0.4800 0.4400 0.4500 22,900 +0.00(+0.00%)
Sep 09, 2004 0.4900 0.4900 0.4500 0.4500 17,900 -0.03(-6.25%)
Sep 08, 2004 0.4800 0.5000 0.4800 0.4800 3,600 -0.02(-4.00%)
Sep 07, 2004 0.5000 0.5400 0.5000 0.5000 18,600 +0.00(+0.00%)
Sep 03, 2004 0.5000 0.5000 0.4600 0.5000 51,900 -0.04(-7.41%)
Sep 02, 2004 0.5200 0.5400 0.4900 0.5400 11,600 +0.00(+0.00%)
Sep 01, 2004 0.4700 0.5400 0.4400 0.5400 63,200 +0.04(+8.00%)
Aug 31, 2004 0.4300 0.5200 0.4300 0.5000 83,100 +0.06(+13.64%)
Aug 30, 2004 0.4300 0.4500 0.4000 0.4400 52,200 +0.00(+0.00%)
Aug 27, 2004 0.4500 0.4600 0.4000 0.4400 59,400 +0.01(+2.33%)
Aug 26, 2004 0.4800 0.4800 0.4200 0.4300 23,100 -0.05(-10.42%)
Aug 25, 2004 0.4500 0.4800 0.4400 0.4800 11,500 +0.05(+11.63%)
Aug 24, 2004 0.4300 0.4600 0.4300 0.4300 30,700 -0.03(-6.52%)
Aug 23, 2004 0.4900 0.4900 0.4500 0.4600 9,500 -0.04(-8.00%)
Aug 20, 2004 0.5300 0.5500 0.5000 0.5000 8,900 -0.04(-7.41%)
Aug 19, 2004 0.5400 0.5400 0.5200 0.5400 5,500 +0.00(+0.00%)
Aug 18, 2004 0.5400 0.5700 0.5300 0.5400 19,900 +0.01(+1.89%)
Aug 17, 2004 0.4400 0.5500 0.4200 0.5300 124,000 +0.12(+29.27%)
Aug 16, 2004 0.4600 0.4600 0.4000 0.4100 110,500 -0.09(-18.00%)
Aug 13, 2004 0.5100 0.5100 0.4500 0.5000 14,500 +0.00(+0.00%)
Aug 12, 2004 0.5200 0.5200 0.5000 0.5000 20,100 -0.04(-7.41%)
Aug 11, 2004 0.5400 0.5500 0.5200 0.5400 21,700 -0.01(-1.82%)
Aug 10, 2004 0.5700 0.5900 0.5400 0.5500 3,400 +0.01(+1.85%)
Aug 09, 2004 0.6000 0.6000 0.5400 0.5400 25,500 -0.10(-15.62%)
Aug 06, 2004 0.6400 0.6700 0.6300 0.6400 14,300 -0.01(-1.54%)
Aug 05, 2004 0.6400 0.6600 0.6400 0.6500 6,300 +0.01(+1.56%)
Aug 04, 2004 0.6400 0.6400 0.6400 0.6400 7,500 +0.04(+6.67%)
Aug 03, 2004 0.5700 0.6500 0.5700 0.6000 36,400 +0.04(+7.14%)
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.