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, 2015 2.800 2.760 2.760 2.760 314,100 -0.09(-3.16%)
Dec 30, 2015 2.920 3.000 2.850 2.850 126,775 -0.09(-3.06%)
Dec 29, 2015 2.900 3.000 2.900 2.940 118,254 +0.03(+1.03%)
Dec 28, 2015 2.980 2.980 2.860 2.910 170,987 -0.07(-2.35%)
Dec 24, 2015 2.940 2.980 2.980 2.980 126,400 +0.05(+1.71%)
Dec 23, 2015 2.870 2.960 2.830 2.930 108,747 +0.07(+2.45%)
Dec 22, 2015 2.840 2.891 2.800 2.860 170,657 +0.00(+0.00%)
Dec 21, 2015 2.920 2.950 2.820 2.860 103,415 -0.05(-1.72%)
Dec 18, 2015 2.950 3.020 2.880 2.910 390,622 -0.06(-2.02%)
Dec 17, 2015 2.970 3.050 2.940 2.970 99,535 +0.00(+0.00%)
Dec 16, 2015 2.890 2.990 2.890 2.970 181,172 +0.03(+1.02%)
Dec 15, 2015 2.840 3.000 2.820 2.940 183,356 +0.08(+2.80%)
Dec 14, 2015 2.820 2.900 2.810 2.860 188,336 +0.06(+2.14%)
Dec 11, 2015 2.880 2.936 2.800 2.800 257,269 -0.18(-6.04%)
Dec 10, 2015 2.880 3.050 2.880 2.980 152,398 +0.09(+3.11%)
Dec 09, 2015 3.010 3.020 2.890 2.890 140,914 -0.09(-3.02%)
Dec 08, 2015 3.030 3.040 2.955 2.980 153,576 -0.07(-2.30%)
Dec 07, 2015 3.100 3.110 3.020 3.050 126,687 -0.05(-1.61%)
Dec 04, 2015 3.100 3.130 3.070 3.100 162,932 +0.00(+0.00%)
Dec 03, 2015 3.130 3.175 3.080 3.100 280,829 -0.05(-1.59%)
Dec 02, 2015 3.220 3.260 3.130 3.150 183,754 -0.09(-2.78%)
Dec 01, 2015 3.150 3.250 3.060 3.240 392,330 +0.09(+2.86%)
Nov 30, 2015 3.080 3.280 3.015 3.150 926,672 +0.07(+2.27%)
Nov 27, 2015 3.050 3.080 3.050 3.080 142,349 +0.01(+0.33%)
Nov 25, 2015 2.970 3.070 3.070 3.070 187,900 +0.09(+3.02%)
Nov 24, 2015 2.970 3.020 2.910 2.980 161,712 +0.01(+0.34%)
Nov 23, 2015 2.960 3.020 2.960 2.970 151,051 -0.02(-0.67%)
Nov 20, 2015 3.020 3.070 2.970 2.990 196,948 -0.01(-0.33%)
Nov 19, 2015 3.010 3.050 2.970 3.000 177,982 -0.01(-0.33%)
Nov 18, 2015 3.000 3.020 2.960 3.010 175,851 +0.02(+0.67%)
Nov 17, 2015 3.050 3.050 2.970 2.990 229,785 -0.05(-1.64%)
Nov 16, 2015 2.920 3.040 2.920 3.040 270,162 +0.08(+2.70%)
Nov 13, 2015 2.920 2.980 2.900 2.960 291,953 +0.06(+2.07%)
Nov 12, 2015 2.900 2.950 2.880 2.900 151,120 -0.04(-1.36%)
Nov 11, 2015 2.810 2.980 2.780 2.940 397,691 +0.16(+5.76%)
Nov 10, 2015 2.840 2.880 2.710 2.780 205,394 -0.07(-2.46%)
Nov 09, 2015 2.960 2.980 2.850 2.850 182,857 -0.10(-3.39%)
Nov 06, 2015 2.800 2.950 2.800 2.950 365,716 +0.07(+2.43%)
Nov 05, 2015 2.850 2.880 2.830 2.880 182,685 +0.05(+1.77%)
Nov 04, 2015 2.800 2.860 2.770 2.830 176,730 +0.02(+0.71%)
Nov 03, 2015 2.700 2.830 2.680 2.810 155,484 +0.07(+2.55%)
Nov 02, 2015 2.520 2.750 2.520 2.740 133,650 +0.20(+7.87%)
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%)
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.