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 (%)
Nov 30, 2010 1.230 1.250 1.220 1.220 177,314 -0.04(-3.17%)
Nov 29, 2010 1.260 1.300 1.210 1.260 358,893 -0.02(-1.56%)
Nov 26, 2010 1.300 1.300 1.280 1.280 59,858 -0.02(-1.54%)
Nov 24, 2010 1.280 1.300 1.300 1.300 268,195 +0.03(+2.36%)
Nov 23, 2010 1.270 1.290 1.250 1.270 158,850 -0.03(-2.31%)
Nov 22, 2010 1.300 1.300 1.290 1.300 197,146 +0.00(+0.00%)
Nov 19, 2010 1.280 1.300 1.220 1.300 317,926 +0.03(+2.36%)
Nov 18, 2010 1.190 1.320 1.180 1.270 351,319 +0.07(+5.83%)
Nov 17, 2010 1.140 1.200 1.130 1.200 161,346 +0.07(+6.19%)
Nov 16, 2010 1.160 1.200 1.120 1.130 201,013 -0.05(-4.24%)
Nov 15, 2010 1.220 1.250 1.150 1.180 162,896 -0.05(-4.07%)
Nov 12, 2010 1.240 1.270 1.230 1.230 118,762 -0.03(-2.38%)
Nov 11, 2010 1.280 1.300 1.230 1.260 72,725 -0.05(-3.82%)
Nov 10, 2010 1.255 1.320 1.220 1.310 172,800 +0.08(+6.50%)
Nov 09, 2010 1.290 1.300 1.210 1.230 123,594 -0.06(-4.65%)
Nov 08, 2010 1.350 1.350 1.280 1.290 141,465 -0.06(-4.44%)
Nov 05, 2010 1.290 1.370 1.220 1.350 313,811 +0.08(+6.30%)
Nov 04, 2010 1.180 1.270 1.160 1.270 317,600 +0.12(+10.43%)
Nov 03, 2010 1.190 1.180 1.130 1.150 137,285 -0.04(-3.36%)
Nov 02, 2010 1.110 1.190 1.090 1.190 249,314 +0.11(+10.19%)
Nov 01, 2010 1.160 1.180 1.080 1.080 330,889 -0.08(-6.90%)
Oct 29, 2010 1.110 1.200 1.110 1.160 196,991 +0.04(+3.57%)
Oct 28, 2010 1.200 1.200 1.120 1.120 142,927 -0.07(-5.88%)
Oct 27, 2010 1.120 1.200 1.120 1.190 184,820 +0.01(+0.85%)
Oct 25, 2010 1.180 1.190 1.160 1.180 63,780 +0.02(+1.72%)
Oct 22, 2010 1.200 1.210 1.140 1.160 189,885 -0.04(-3.33%)
Oct 21, 2010 1.220 1.220 1.180 1.200 121,551 -0.02(-1.64%)
Oct 20, 2010 1.230 1.230 1.180 1.220 231,262 +0.01(+0.83%)
Oct 19, 2010 1.270 1.290 1.180 1.210 341,353 -0.06(-4.72%)
Oct 18, 2010 1.260 1.290 1.230 1.270 272,450 +0.01(+0.79%)
Oct 15, 2010 1.270 1.290 1.190 1.260 607,459 -0.03(-2.33%)
Oct 14, 2010 1.240 1.300 1.160 1.290 696,183 +0.09(+7.50%)
Oct 13, 2010 1.130 1.220 1.120 1.200 372,135 +0.07(+6.19%)
Oct 12, 2010 1.120 1.150 1.080 1.130 212,265 +0.00(+0.00%)
Oct 11, 2010 1.110 1.130 1.110 1.130 34,996 +0.01(+0.89%)
Oct 08, 2010 1.120 1.140 1.100 1.120 165,352 -0.02(-1.75%)
Oct 07, 2010 1.100 1.140 1.090 1.140 1,805 +0.05(+4.59%)
Oct 06, 2010 1.140 1.160 1.090 1.090 228,857 -0.06(-5.22%)
Oct 05, 2010 1.120 1.160 1.090 1.150 680,331 +0.05(+4.55%)
Oct 04, 2010 1.080 1.140 1.070 1.100 386,425 +0.03(+2.80%)
Oct 01, 2010 1.070 1.070 1.000 1.070 79,181 +0.04(+3.88%)
Sep 30, 2010 1.120 1.146 1.020 1.030 206,131 -0.07(-6.36%)
Sep 29, 2010 1.080 1.110 1.050 1.100 64,655 +0.01(+0.92%)
Sep 28, 2010 1.090 1.100 1.040 1.090 18,356 +0.01(+0.93%)
Sep 27, 2010 1.110 1.130 1.060 1.080 45,533 -0.03(-2.70%)
Sep 24, 2010 1.060 1.130 1.050 1.110 246,507 +0.07(+6.73%)
Sep 23, 2010 1.000 1.060 1.000 1.040 3,530 +0.03(+2.97%)
Sep 22, 2010 1.010 1.040 1.000 1.010 102,139 +0.00(+0.00%)
Sep 21, 2010 1.080 1.090 1.010 1.010 137,240 -0.08(-7.34%)
Sep 20, 2010 0.9825 1.100 0.9800 1.090 245,824 +0.11(+10.66%)
Sep 17, 2010 0.9850 1.060 0.9850 0.9850 336,753 -0.08(-7.08%)
Sep 15, 2010 1.010 1.070 0.9701 1.060 139,419 +0.07(+7.07%)
Sep 14, 2010 1.090 1.090 0.9800 0.9900 178,373 -0.09(-8.33%)
Sep 13, 2010 0.9367 1.080 0.9200 1.080 302,805 +0.17(+18.68%)
Sep 10, 2010 0.9337 0.9600 0.8913 0.9100 127,004 -0.02(-2.15%)
Sep 09, 2010 0.9200 0.9582 0.9200 0.9300 130,766 +0.01(+1.09%)
Sep 08, 2010 0.8620 0.9500 0.8620 0.9200 142,216 +0.06(+7.35%)
Sep 07, 2010 0.9448 0.9477 0.8550 0.8570 2,872 -0.09(-9.79%)
Sep 03, 2010 0.9000 0.9601 0.9000 0.9500 97,247 +0.00(+0.01%)
Sep 02, 2010 0.9798 0.9798 0.9200 0.9499 1,429 -0.02(-2.47%)
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.