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 (%)
Dec 31, 2004 0.5700 0.6100 0.5500 0.5800 235,000 +0.03(+5.45%)
Dec 30, 2004 0.4500 0.5500 0.4500 0.5500 71,300 +0.02(+3.77%)
Dec 29, 2004 0.5400 0.5400 0.4800 0.5300 76,300 -0.01(-1.85%)
Dec 28, 2004 0.4500 0.5800 0.4500 0.5400 165,400 +0.11(+25.58%)
Dec 27, 2004 0.4400 0.4600 0.4100 0.4300 67,400 -0.01(-2.27%)
Dec 23, 2004 0.4000 0.4400 0.3900 0.4400 71,000 +0.05(+12.82%)
Dec 22, 2004 0.3700 0.4000 0.3600 0.3900 135,800 +0.02(+5.41%)
Dec 21, 2004 0.3900 0.4000 0.3500 0.3700 101,200 -0.02(-5.13%)
Dec 20, 2004 0.3500 0.3900 0.3400 0.3900 35,400 +0.04(+11.43%)
Dec 17, 2004 0.3700 0.3900 0.3500 0.3500 133,600 -0.04(-10.26%)
Dec 16, 2004 0.3900 0.3900 0.3800 0.3900 17,600 -0.01(-2.50%)
Dec 15, 2004 0.3900 0.4000 0.3600 0.4000 28,900 +0.02(+5.26%)
Dec 14, 2004 0.3700 0.4000 0.3600 0.3800 49,100 +0.00(+0.00%)
Dec 13, 2004 0.3800 0.3800 0.3700 0.3800 35,600 +0.01(+2.70%)
Dec 10, 2004 0.3700 0.3800 0.3700 0.3700 20,400 +0.00(+0.00%)
Dec 09, 2004 0.3900 0.3900 0.3600 0.3700 53,200 -0.03(-7.96%)
Dec 08, 2004 0.3800 0.4020 0.3800 0.4020 12,100 +0.01(+3.08%)
Dec 07, 2004 0.4000 0.4300 0.3800 0.3900 72,200 -0.03(-7.14%)
Dec 06, 2004 0.4200 0.4200 0.3800 0.4200 61,500 +0.00(+0.00%)
Dec 03, 2004 0.4400 0.4400 0.4200 0.4200 24,400 -0.02(-4.55%)
Dec 02, 2004 0.4700 0.4700 0.4400 0.4400 5,300 -0.01(-2.22%)
Dec 01, 2004 0.4700 0.4700 0.4400 0.4500 6,300 +0.01(+2.27%)
Nov 30, 2004 0.4300 0.4500 0.4200 0.4400 62,700 +0.03(+7.32%)
Nov 29, 2004 0.4400 0.4400 0.4100 0.4100 19,500 -0.03(-6.82%)
Nov 26, 2004 0.4300 0.4400 0.4300 0.4400 10,000 +0.02(+4.76%)
Nov 24, 2004 0.4000 0.4300 0.4000 0.4200 32,300 +0.02(+5.00%)
Nov 23, 2004 0.4400 0.4400 0.4000 0.4000 25,700 -0.04(-9.09%)
Nov 22, 2004 0.4200 0.4400 0.4200 0.4400 13,100 +0.01(+2.33%)
Nov 19, 2004 0.4500 0.4500 0.4000 0.4300 81,400 -0.01(-2.27%)
Nov 18, 2004 0.4800 0.5000 0.4400 0.4400 46,600 -0.04(-8.33%)
Nov 17, 2004 0.5000 0.5000 0.4600 0.4800 24,300 +0.00(+0.00%)
Nov 16, 2004 0.6000 0.6000 0.4400 0.4800 140,800 -0.14(-22.58%)
Nov 15, 2004 0.5400 0.6200 0.5200 0.6200 71,900 +0.12(+24.00%)
Nov 12, 2004 0.5000 0.5000 0.5000 0.5000 2,500 -0.03(-5.66%)
Nov 11, 2004 0.4800 0.5300 0.4800 0.5300 10,100 +0.02(+3.92%)
Nov 10, 2004 0.5100 0.5300 0.5000 0.5100 16,400 +0.00(+0.00%)
Nov 09, 2004 0.4300 0.5100 0.4300 0.5100 40,000 +0.06(+13.33%)
Nov 08, 2004 0.4500 0.4500 0.4200 0.4500 14,900 -0.04(-8.16%)
Nov 05, 2004 0.4900 0.4900 0.4200 0.4900 15,200 +0.00(+0.00%)
Nov 04, 2004 0.4400 0.5000 0.4400 0.4900 24,800 +0.06(+13.95%)
Nov 03, 2004 0.4400 0.4400 0.4300 0.4300 4,100 -0.01(-2.27%)
Nov 02, 2004 0.4500 0.4500 0.4100 0.4400 9,300 +0.01(+2.33%)
Nov 01, 2004 0.4700 0.4700 0.4200 0.4300 24,000 -0.04(-8.51%)
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%)
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.