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 31, 2011 1.820 1.820 1.700 1.700 313,263 -0.14(-7.61%)
Oct 28, 2011 1.800 1.850 1.770 1.840 351,867 +0.03(+1.66%)
Oct 27, 2011 1.750 1.830 1.700 1.810 831,130 +0.11(+6.47%)
Oct 26, 2011 1.640 1.710 1.620 1.700 206,781 +0.10(+6.25%)
Oct 25, 2011 1.670 1.705 1.570 1.600 294,685 -0.09(-5.33%)
Oct 24, 2011 1.720 1.760 1.660 1.690 302,937 -0.03(-1.74%)
Oct 21, 2011 1.770 1.790 1.700 1.720 386,744 +0.00(+0.00%)
Oct 20, 2011 1.760 1.780 1.700 1.720 124,138 -0.04(-2.27%)
Oct 19, 2011 1.760 1.830 1.750 1.760 374,443 +0.00(+0.00%)
Oct 18, 2011 1.820 1.820 1.680 1.760 441,216 +0.06(+3.53%)
Oct 17, 2011 1.800 1.800 1.700 1.700 324,760 -0.12(-6.59%)
Oct 14, 2011 1.790 1.870 1.750 1.820 676,299 +0.06(+3.41%)
Oct 13, 2011 1.740 1.770 1.650 1.760 277,448 +0.07(+4.14%)
Oct 12, 2011 1.600 1.730 1.600 1.690 355,917 +0.09(+5.62%)
Oct 11, 2011 1.570 1.600 1.540 1.600 177,399 +0.02(+1.27%)
Oct 10, 2011 1.500 1.630 1.480 1.580 351,434 +0.08(+5.33%)
Oct 07, 2011 1.520 1.630 1.460 1.500 840,759 -0.03(-1.96%)
Oct 06, 2011 1.525 1.550 1.490 1.530 588,966 +0.04(+2.68%)
Oct 05, 2011 1.520 1.600 1.430 1.490 340,793 -0.07(-4.49%)
Oct 04, 2011 1.380 1.560 1.350 1.560 675,137 +0.15(+10.64%)
Oct 03, 2011 1.510 1.570 1.390 1.410 467,468 -0.14(-9.03%)
Sep 30, 2011 1.480 1.550 1.420 1.550 433,443 +0.03(+1.97%)
Sep 29, 2011 1.510 1.520 1.460 1.520 180,523 +0.07(+4.83%)
Sep 28, 2011 1.560 1.590 1.410 1.450 280,731 -0.12(-7.64%)
Sep 27, 2011 1.600 1.600 1.540 1.570 373,633 +0.00(+0.00%)
Sep 26, 2011 1.560 1.600 1.450 1.570 403,980 +0.03(+1.95%)
Sep 23, 2011 1.510 1.560 1.500 1.540 323,693 +0.03(+1.99%)
Sep 22, 2011 1.470 1.570 1.470 1.510 510,783 -0.01(-0.66%)
Sep 21, 2011 1.700 1.730 1.520 1.520 325,419 -0.17(-10.06%)
Sep 20, 2011 1.740 1.770 1.690 1.690 176,480 -0.04(-2.31%)
Sep 19, 2011 1.800 1.800 1.730 1.730 278,329 -0.10(-5.46%)
Sep 16, 2011 1.790 1.840 1.750 1.830 658,509 +0.06(+3.39%)
Sep 15, 2011 1.900 1.900 1.750 1.770 310,352 -0.10(-5.35%)
Sep 14, 2011 1.730 1.920 1.700 1.870 662,729 +0.17(+10.00%)
Sep 13, 2011 1.640 1.700 1.601 1.700 257,536 +0.08(+4.94%)
Sep 12, 2011 1.540 1.640 1.540 1.620 244,004 +0.04(+2.53%)
Sep 09, 2011 1.630 1.700 1.560 1.580 384,654 -0.08(-4.82%)
Sep 08, 2011 1.690 1.740 1.590 1.660 278,204 -0.06(-3.49%)
Sep 07, 2011 1.520 1.720 1.520 1.720 639,136 +0.18(+11.69%)
Sep 06, 2011 1.510 1.560 1.500 1.540 295,901 +0.01(+0.65%)
Sep 02, 2011 1.500 1.600 1.490 1.530 441,376 +0.03(+2.00%)
Sep 01, 2011 1.540 1.540 1.480 1.500 620,726 -0.05(-3.23%)
Aug 31, 2011 1.620 1.620 1.500 1.550 573,779 -0.06(-3.73%)
Aug 30, 2011 1.570 1.630 1.560 1.610 262,400 +0.02(+1.26%)
Aug 29, 2011 1.630 1.650 1.570 1.590 660,579 -0.01(-0.63%)
Aug 26, 2011 1.490 1.620 1.490 1.600 274,877 +0.09(+5.96%)
Aug 25, 2011 1.550 1.640 1.470 1.510 541,813 -0.05(-3.21%)
Aug 24, 2011 1.440 1.560 1.420 1.560 315,417 +0.09(+6.12%)
Aug 23, 2011 1.400 1.470 1.360 1.470 331,509 +0.07(+5.00%)
Aug 22, 2011 1.520 1.520 1.360 1.400 415,209 +0.00(+0.00%)
Aug 19, 2011 1.290 1.500 1.290 1.400 502,324 +0.07(+5.26%)
Aug 18, 2011 1.250 1.400 1.240 1.330 832,872 +0.08(+6.40%)
Aug 17, 2011 1.230 1.330 1.220 1.250 435,135 +0.04(+3.31%)
Aug 16, 2011 1.250 1.300 1.200 1.210 695,280 -0.07(-5.47%)
Aug 15, 2011 1.280 1.320 1.230 1.280 792,171 +0.02(+1.59%)
Aug 12, 2011 1.280 1.330 1.230 1.260 638,435 -0.01(-0.79%)
Aug 11, 2011 1.140 1.320 1.140 1.270 628,285 +0.14(+12.39%)
Aug 10, 2011 1.220 1.250 1.120 1.130 449,812 -0.16(-12.40%)
Aug 09, 2011 1.245 1.300 1.050 1.290 451,684 +0.16(+14.16%)
Aug 08, 2011 1.120 1.222 1.080 1.130 519,240 -0.07(-5.83%)
Aug 05, 2011 1.260 1.300 1.180 1.200 325,848 -0.06(-4.76%)
Aug 04, 2011 1.340 1.369 1.260 1.260 334,308 -0.10(-7.35%)
Aug 03, 2011 1.360 1.380 1.320 1.360 220,765 +0.05(+3.82%)
Aug 02, 2011 1.370 1.440 1.300 1.310 175,374 -0.07(-5.07%)
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.