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 30, 2015 2.580 2.700 2.495 2.540 200,767 -0.09(-3.42%)
Oct 29, 2015 2.710 2.780 2.620 2.630 103,502 -0.10(-3.66%)
Oct 28, 2015 2.500 2.740 2.480 2.730 212,481 +0.24(+9.64%)
Oct 27, 2015 2.610 2.620 2.490 2.490 113,413 -0.14(-5.32%)
Oct 26, 2015 2.580 2.665 2.570 2.630 90,785 +0.04(+1.54%)
Oct 23, 2015 2.540 2.600 2.470 2.590 152,977 +0.06(+2.37%)
Oct 22, 2015 2.460 2.565 2.460 2.530 250,152 +0.12(+4.98%)
Oct 21, 2015 2.560 2.560 2.400 2.410 96,542 -0.13(-5.12%)
Oct 20, 2015 2.450 2.580 2.420 2.540 167,053 +0.09(+3.67%)
Oct 19, 2015 2.530 2.530 2.390 2.450 138,481 -0.11(-4.30%)
Oct 16, 2015 2.540 2.580 2.450 2.560 174,031 +0.03(+1.19%)
Oct 15, 2015 2.330 2.540 2.300 2.530 179,475 +0.21(+9.05%)
Oct 14, 2015 2.400 2.400 2.300 2.320 85,625 -0.08(-3.33%)
Oct 13, 2015 2.360 2.420 2.350 2.400 206,750 +0.01(+0.42%)
Oct 12, 2015 2.370 2.400 2.310 2.390 116,209 +0.01(+0.42%)
Oct 09, 2015 2.390 2.400 2.360 2.380 96,869 +0.01(+0.42%)
Oct 08, 2015 2.340 2.390 2.314 2.370 139,381 +0.03(+1.28%)
Oct 07, 2015 2.290 2.340 2.285 2.340 195,977 +0.06(+2.63%)
Oct 06, 2015 2.260 2.300 2.240 2.280 172,397 +0.02(+0.88%)
Oct 05, 2015 2.160 2.280 2.141 2.260 152,258 +0.11(+5.12%)
Oct 02, 2015 2.110 2.150 2.070 2.150 212,745 +0.04(+1.90%)
Oct 01, 2015 2.120 2.150 2.090 2.110 212,380 +0.00(+0.00%)
Sep 30, 2015 2.120 2.160 2.010 2.110 313,600 +0.02(+0.96%)
Sep 29, 2015 1.990 2.110 1.976 2.090 234,316 +0.09(+4.50%)
Sep 28, 2015 2.230 2.230 1.800 2.000 647,045 -0.21(-9.50%)
Sep 25, 2015 2.280 2.300 2.210 2.210 131,876 -0.06(-2.64%)
Sep 24, 2015 2.260 2.300 2.230 2.270 233,391 +0.01(+0.44%)
Sep 23, 2015 2.260 2.300 2.240 2.260 159,818 +0.03(+1.35%)
Sep 22, 2015 2.280 2.300 2.210 2.230 174,102 -0.07(-3.04%)
Sep 21, 2015 2.370 2.390 2.290 2.300 179,107 -0.08(-3.36%)
Sep 18, 2015 2.390 2.420 2.350 2.380 182,656 -0.06(-2.46%)
Sep 17, 2015 2.490 2.490 2.420 2.440 178,226 -0.04(-1.61%)
Sep 16, 2015 2.510 2.530 2.470 2.480 135,517 -0.02(-0.80%)
Sep 15, 2015 2.390 2.525 2.390 2.500 263,879 +0.11(+4.60%)
Sep 14, 2015 2.440 2.470 2.380 2.390 80,912 -0.06(-2.45%)
Sep 11, 2015 2.510 2.510 2.370 2.450 241,720 -0.09(-3.54%)
Sep 10, 2015 2.500 2.600 2.500 2.540 2,224,265 +0.01(+0.40%)
Sep 09, 2015 2.580 2.620 2.510 2.530 213,946 -0.04(-1.56%)
Sep 08, 2015 2.530 2.580 2.530 2.570 182,218 +0.07(+2.80%)
Sep 04, 2015 2.470 2.500 2.500 2.500 223,700 -0.01(-0.40%)
Sep 03, 2015 2.530 2.560 2.500 2.510 323,875 +0.01(+0.40%)
Sep 02, 2015 2.570 2.587 2.500 2.500 159,649 -0.03(-1.19%)
Sep 01, 2015 2.520 2.600 2.505 2.530 295,874 -0.08(-3.07%)
Aug 31, 2015 2.580 2.610 2.560 2.610 151,840 -0.01(-0.38%)
Aug 28, 2015 2.500 2.630 2.500 2.620 296,940 +0.10(+3.97%)
Aug 27, 2015 2.430 2.570 2.430 2.520 209,251 +0.11(+4.56%)
Aug 26, 2015 2.390 2.430 2.330 2.410 292,292 +0.09(+3.88%)
Aug 25, 2015 2.450 2.490 2.260 2.320 281,035 -0.03(-1.28%)
Aug 24, 2015 2.500 2.500 2.220 2.350 807,350 -0.25(-9.62%)
Aug 21, 2015 2.520 2.650 2.500 2.600 236,009 -0.02(-0.76%)
Aug 20, 2015 2.640 2.680 2.610 2.620 196,045 -0.02(-0.76%)
Aug 19, 2015 2.670 2.710 2.630 2.640 194,567 -0.05(-1.86%)
Aug 18, 2015 2.660 2.800 2.640 2.690 262,714 +0.02(+0.75%)
Aug 17, 2015 2.700 2.700 2.644 2.670 205,732 -0.03(-1.11%)
Aug 14, 2015 2.600 2.720 2.600 2.700 268,903 +0.07(+2.66%)
Aug 13, 2015 2.750 2.750 2.560 2.630 402,780 -0.12(-4.36%)
Aug 12, 2015 2.660 2.780 2.585 2.750 331,426 +0.07(+2.61%)
Aug 11, 2015 2.680 3.010 2.670 2.680 510,365 -0.02(-0.74%)
Aug 10, 2015 2.700 2.715 2.630 2.700 475,993 +0.05(+1.89%)
Aug 07, 2015 2.650 2.740 2.530 2.650 1,682,520 -0.16(-5.69%)
Aug 06, 2015 2.900 2.900 2.810 2.810 295,976 -0.08(-2.77%)
Aug 05, 2015 2.900 2.950 2.880 2.890 228,136 -0.01(-0.34%)
Aug 04, 2015 2.950 2.970 2.900 2.900 161,317 -0.03(-1.02%)
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.