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, 2007 2.140 2.200 2.110 2.120 363,426 -0.04(-1.85%)
Dec 28, 2007 2.200 2.250 2.140 2.160 179,547 -0.07(-3.14%)
Dec 27, 2007 2.260 2.350 2.170 2.230 487,751 -0.09(-3.88%)
Dec 26, 2007 2.100 2.350 2.100 2.320 672,386 +0.17(+7.91%)
Dec 24, 2007 2.110 2.150 2.070 2.150 244,890 +0.02(+0.94%)
Dec 21, 2007 2.050 2.150 2.000 2.130 1,405,569 +0.08(+3.90%)
Dec 20, 2007 1.960 2.050 1.950 2.050 463,100 +0.08(+4.06%)
Dec 19, 2007 1.950 1.990 1.900 1.970 244,224 +0.01(+0.51%)
Dec 18, 2007 1.910 1.970 1.880 1.960 360,900 +0.05(+2.62%)
Dec 17, 2007 1.990 1.990 1.900 1.910 157,100 -0.02(-1.04%)
Dec 14, 2007 1.880 1.980 1.870 1.930 224,705 +0.00(+0.00%)
Dec 13, 2007 1.910 1.960 1.900 1.930 162,200 -0.04(-2.03%)
Dec 12, 2007 1.940 1.970 1.880 1.970 217,330 +0.09(+4.79%)
Dec 11, 2007 1.950 1.990 1.860 1.880 214,800 -0.07(-3.59%)
Dec 10, 2007 1.950 1.990 1.920 1.950 98,800 -0.02(-1.02%)
Dec 07, 2007 2.010 2.030 1.920 1.970 112,450 -0.04(-1.99%)
Dec 06, 2007 1.870 2.030 1.870 2.010 204,332 +0.13(+6.91%)
Dec 05, 2007 1.880 1.900 1.830 1.880 146,000 +0.07(+3.87%)
Dec 04, 2007 1.800 1.850 1.800 1.810 204,600 -0.02(-1.09%)
Dec 03, 2007 1.930 1.976 1.820 1.830 205,200 -0.10(-5.18%)
Nov 30, 2007 2.000 2.040 1.920 1.930 265,795 -0.06(-3.02%)
Nov 29, 2007 2.040 2.050 1.950 1.990 158,241 -0.06(-2.93%)
Nov 28, 2007 1.890 2.050 1.880 2.050 387,959 +0.08(+4.06%)
Nov 27, 2007 1.910 1.990 1.880 1.970 194,300 +0.06(+3.14%)
Nov 26, 2007 1.910 1.990 1.870 1.910 191,200 -0.03(-1.55%)
Nov 23, 2007 1.930 1.950 1.880 1.940 116,800 +0.02(+1.04%)
Nov 21, 2007 2.000 2.000 1.830 1.920 333,899 -0.08(-4.00%)
Nov 20, 2007 2.030 2.050 1.950 2.000 366,300 -0.03(-1.48%)
Nov 19, 2007 2.000 2.080 1.970 2.030 546,600 +0.00(+0.00%)
Nov 16, 2007 1.960 2.040 1.930 2.030 618,600 +0.08(+4.10%)
Nov 15, 2007 1.960 2.050 1.910 1.950 210,665 -0.01(-0.51%)
Nov 14, 2007 1.960 1.990 1.900 1.960 324,800 +0.00(+0.00%)
Nov 13, 2007 1.860 1.960 1.720 1.960 439,600 +0.12(+6.52%)
Nov 12, 2007 1.800 1.910 1.740 1.840 246,500 +0.03(+1.66%)
Nov 09, 2007 1.760 1.830 1.750 1.810 195,300 +0.03(+1.69%)
Nov 08, 2007 1.900 1.900 1.720 1.780 249,500 -0.03(-1.66%)
Nov 07, 2007 1.810 1.930 1.780 1.810 349,900 -0.12(-6.22%)
Nov 06, 2007 1.850 1.940 1.850 1.930 240,000 +0.02(+1.05%)
Nov 05, 2007 1.890 1.970 1.860 1.910 344,200 -0.01(-0.52%)
Nov 02, 2007 1.950 1.950 1.850 1.920 345,000 +0.03(+1.59%)
Nov 01, 2007 1.850 1.900 1.810 1.890 387,300 -0.03(-1.56%)
Oct 31, 2007 1.880 1.930 1.840 1.920 289,300 +0.04(+2.13%)
Oct 30, 2007 1.910 1.930 1.840 1.880 341,000 -0.05(-2.59%)
Oct 29, 2007 1.930 1.940 1.860 1.930 146,400 +0.00(+0.00%)
Oct 26, 2007 1.950 1.950 1.870 1.930 219,900 -0.05(-2.53%)
Oct 25, 2007 1.920 1.980 1.860 1.980 352,200 +0.08(+4.21%)
Oct 24, 2007 1.970 1.970 1.830 1.900 260,900 -0.08(-4.04%)
Oct 23, 2007 2.000 2.010 1.900 1.980 242,900 +0.00(+0.00%)
Oct 22, 2007 1.890 1.990 1.890 1.980 280,700 +0.07(+3.66%)
Oct 19, 2007 2.010 2.100 1.890 1.910 580,500 -0.27(-12.39%)
Oct 18, 2007 1.940 2.180 1.910 2.180 255,400 +0.23(+11.79%)
Oct 17, 2007 2.030 2.030 1.870 1.950 293,500 -0.11(-5.34%)
Oct 16, 2007 1.960 2.060 1.910 2.060 146,000 +0.08(+4.04%)
Oct 15, 2007 2.100 2.100 1.950 1.980 294,200 -0.07(-3.41%)
Oct 12, 2007 2.050 2.100 2.030 2.050 253,200 +0.01(+0.49%)
Oct 11, 2007 2.020 2.090 1.940 2.040 366,800 +0.02(+0.99%)
Oct 10, 2007 2.070 2.080 2.010 2.020 190,400 -0.05(-2.42%)
Oct 09, 2007 2.100 2.130 1.980 2.070 243,500 -0.02(-0.96%)
Oct 08, 2007 2.150 2.150 2.050 2.090 149,400 -0.08(-3.69%)
Oct 05, 2007 2.060 2.200 2.040 2.170 376,800 +0.12(+5.85%)
Oct 04, 2007 2.070 2.070 2.000 2.050 132,000 -0.02(-0.97%)
Oct 03, 2007 2.070 2.090 2.026 2.070 111,800 -0.02(-0.96%)
Oct 02, 2007 2.050 2.100 2.000 2.090 172,300 +0.04(+1.95%)
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.