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, 2012 1.390 1.440 1.290 1.400 410,498 +0.02(+1.45%)
Dec 28, 2012 1.380 1.390 1.282 1.380 209,818 -0.01(-0.72%)
Dec 27, 2012 1.400 1.430 1.340 1.390 101,447 +0.00(+0.00%)
Dec 26, 2012 1.420 1.420 1.360 1.390 119,527 -0.04(-2.80%)
Dec 24, 2012 1.420 1.435 1.380 1.430 54,397 +0.02(+1.42%)
Dec 21, 2012 1.420 1.440 1.350 1.410 680,276 +0.00(+0.00%)
Dec 20, 2012 1.410 1.410 1.380 1.410 182,153 +0.01(+0.71%)
Dec 19, 2012 1.410 1.420 1.370 1.400 194,773 -0.01(-0.71%)
Dec 18, 2012 1.330 1.410 1.290 1.410 308,598 +0.08(+6.02%)
Dec 17, 2012 1.290 1.330 1.240 1.330 172,755 +0.04(+3.10%)
Dec 14, 2012 1.220 1.290 1.200 1.290 208,079 +0.06(+4.88%)
Dec 13, 2012 1.210 1.250 1.210 1.230 45,050 +0.03(+2.50%)
Dec 12, 2012 1.250 1.250 1.200 1.200 131,136 -0.05(-4.00%)
Dec 11, 2012 1.220 1.250 1.180 1.250 216,206 +0.03(+2.46%)
Dec 10, 2012 1.210 1.220 1.180 1.220 215,245 +0.02(+1.67%)
Dec 07, 2012 1.210 1.210 1.180 1.200 78,669 +0.00(+0.00%)
Dec 06, 2012 1.170 1.215 1.170 1.200 71,787 +0.02(+1.69%)
Dec 05, 2012 1.230 1.250 1.180 1.180 108,665 -0.05(-4.07%)
Dec 04, 2012 1.200 1.240 1.180 1.230 64,843 +0.01(+0.82%)
Nov 30, 2012 1.240 1.250 1.200 1.220 287,694 -0.01(-0.81%)
Nov 29, 2012 1.250 1.250 1.220 1.230 127,425 +0.00(+0.00%)
Nov 28, 2012 1.200 1.230 1.170 1.230 67,884 +0.03(+2.50%)
Nov 27, 2012 1.230 1.230 1.180 1.200 112,698 -0.03(-2.44%)
Nov 26, 2012 1.220 1.230 1.190 1.230 172,842 +0.01(+0.82%)
Nov 23, 2012 1.210 1.230 1.210 1.220 53,467 +0.00(+0.00%)
Nov 21, 2012 1.240 1.250 1.170 1.220 89,736 -0.01(-0.81%)
Nov 20, 2012 1.180 1.240 1.170 1.230 77,268 +0.04(+3.36%)
Nov 19, 2012 1.200 1.220 1.160 1.190 269,135 +0.00(+0.00%)
Nov 16, 2012 1.180 1.210 1.170 1.190 210,279 -0.01(-0.83%)
Nov 15, 2012 1.180 1.220 1.170 1.200 82,522 +0.03(+2.56%)
Nov 14, 2012 1.230 1.250 1.140 1.170 460,182 -0.06(-4.88%)
Nov 13, 2012 1.250 1.290 1.220 1.230 148,567 -0.04(-3.15%)
Nov 12, 2012 1.280 1.280 1.250 1.270 79,797 -0.01(-0.78%)
Nov 09, 2012 1.200 1.300 1.185 1.280 191,344 +0.07(+5.79%)
Nov 08, 2012 1.170 1.270 1.160 1.210 152,148 +0.03(+2.54%)
Nov 07, 2012 1.280 1.290 1.170 1.180 425,739 -0.13(-9.92%)
Nov 06, 2012 1.290 1.310 1.270 1.310 87,968 +0.03(+2.34%)
Nov 05, 2012 1.260 1.300 1.260 1.280 78,980 +0.02(+1.59%)
Nov 02, 2012 1.310 1.320 1.260 1.260 130,308 -0.04(-3.08%)
Nov 01, 2012 1.300 1.340 1.300 1.300 143,942 +0.00(+0.00%)
Oct 31, 2012 1.290 1.320 1.245 1.300 154,592 +0.01(+0.78%)
Oct 26, 2012 1.270 1.290 1.290 1.290 51,800 +0.03(+2.38%)
Oct 25, 2012 1.260 1.260 1.240 1.260 121,281 +0.00(+0.00%)
Oct 24, 2012 1.260 1.290 1.250 1.260 71,040 +0.00(+0.00%)
Oct 23, 2012 1.280 1.320 1.250 1.260 185,657 -0.04(-3.08%)
Oct 19, 2012 1.350 1.380 1.300 1.300 182,260 -0.07(-5.11%)
Oct 18, 2012 1.400 1.400 1.330 1.370 108,509 -0.02(-1.44%)
Oct 17, 2012 1.350 1.400 1.320 1.390 291,982 +0.07(+5.30%)
Oct 16, 2012 1.280 1.320 1.240 1.320 673,910 +0.07(+5.60%)
Oct 15, 2012 1.230 1.250 1.230 1.250 277,069 +0.02(+1.63%)
Oct 12, 2012 1.250 1.250 1.220 1.230 222,762 -0.02(-1.60%)
Oct 11, 2012 1.260 1.270 1.230 1.250 194,146 +0.01(+0.81%)
Oct 10, 2012 1.250 1.280 1.230 1.240 526,236 -0.01(-0.80%)
Oct 09, 2012 1.290 1.308 1.250 1.250 175,032 -0.03(-2.34%)
Oct 08, 2012 1.270 1.300 1.250 1.280 182,122 +0.01(+0.79%)
Oct 05, 2012 1.290 1.320 1.270 1.270 174,620 -0.02(-1.55%)
Oct 04, 2012 1.330 1.360 1.270 1.290 357,642 -0.02(-1.53%)
Oct 03, 2012 1.350 1.360 1.300 1.310 349,291 -0.05(-3.68%)
Oct 02, 2012 1.310 1.370 1.280 1.360 256,074 +0.06(+4.62%)
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.