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 (%)
Feb 27, 2004 0.7800 0.8200 0.7500 0.7600 55,600 -0.01(-1.30%)
Feb 26, 2004 0.7100 0.7800 0.7000 0.7700 9,400 +0.04(+5.48%)
Feb 25, 2004 0.7100 0.7600 0.7100 0.7300 26,300 +0.03(+4.29%)
Feb 24, 2004 0.6900 0.7400 0.6900 0.7000 43,200 -0.01(-1.41%)
Feb 23, 2004 0.7300 0.7500 0.6600 0.7100 57,700 -0.02(-2.74%)
Feb 20, 2004 0.7700 0.7900 0.7000 0.7300 51,800 -0.06(-7.59%)
Feb 19, 2004 0.8000 0.8100 0.7900 0.7900 39,100 -0.02(-2.47%)
Feb 18, 2004 0.8900 0.9000 0.8000 0.8100 62,000 -0.04(-4.71%)
Feb 17, 2004 0.8200 0.8500 0.7600 0.8500 47,500 +0.09(+11.84%)
Feb 13, 2004 0.7600 0.8000 0.7500 0.7600 64,300 +0.00(+0.00%)
Feb 12, 2004 0.7500 0.8000 0.7500 0.7600 28,600 +0.00(+0.00%)
Feb 11, 2004 0.7700 0.8000 0.7500 0.7600 82,700 -0.03(-3.80%)
Feb 10, 2004 0.7500 0.8100 0.7500 0.7900 46,600 +0.04(+5.33%)
Feb 09, 2004 0.7300 0.8000 0.7300 0.7500 100,800 +0.04(+5.63%)
Feb 06, 2004 0.7400 0.7800 0.6900 0.7100 51,800 -0.03(-4.05%)
Feb 05, 2004 0.8000 0.8000 0.7200 0.7400 143,500 -0.06(-7.50%)
Feb 04, 2004 0.8400 0.8400 0.8000 0.8000 55,900 -0.05(-5.88%)
Feb 03, 2004 0.8600 0.9000 0.8400 0.8500 78,400 -0.01(-1.16%)
Feb 02, 2004 0.8900 0.8900 0.8500 0.8600 35,200 +0.01(+1.18%)
Jan 30, 2004 0.8800 0.9200 0.8500 0.8500 59,700 -0.05(-5.56%)
Jan 29, 2004 0.9800 0.9900 0.8500 0.9000 158,600 -0.02(-2.17%)
Jan 28, 2004 0.9100 0.9700 0.9000 0.9200 79,700 +0.02(+2.22%)
Jan 27, 2004 0.8900 0.9200 0.8200 0.9000 81,400 +0.01(+1.12%)
Jan 26, 2004 0.8600 0.8900 0.8300 0.8900 226,400 +0.12(+15.58%)
Jan 23, 2004 0.7100 0.7700 0.6800 0.7700 257,600 +0.05(+6.94%)
Jan 22, 2004 0.7400 0.7900 0.7200 0.7200 246,100 +0.00(+0.00%)
Jan 21, 2004 0.6000 0.7400 0.5700 0.7200 214,700 +0.10(+16.13%)
Jan 20, 2004 0.5400 0.6400 0.5300 0.6200 250,400 +0.10(+19.23%)
Jan 16, 2004 0.5400 0.5400 0.5200 0.5200 50,700 -0.02(-3.70%)
Jan 15, 2004 0.5100 0.5400 0.5100 0.5400 22,900 +0.03(+5.88%)
Jan 14, 2004 0.5300 0.5400 0.5100 0.5100 39,400 +0.00(+0.00%)
Jan 13, 2004 0.5200 0.5500 0.5000 0.5100 97,600 +0.01(+2.00%)
Jan 12, 2004 0.5400 0.5400 0.5000 0.5000 84,600 -0.05(-9.09%)
Jan 09, 2004 0.5000 0.5500 0.5000 0.5500 44,500 +0.04(+7.84%)
Jan 08, 2004 0.5000 0.5500 0.4900 0.5100 76,000 +0.01(+2.00%)
Jan 07, 2004 0.5200 0.5700 0.5000 0.5000 116,900 -0.04(-7.41%)
Jan 06, 2004 0.6000 0.6000 0.4700 0.5400 234,200 +0.01(+1.89%)
Jan 05, 2004 0.5500 0.5600 0.5200 0.5300 69,300 -0.03(-5.36%)
Jan 02, 2004 0.5200 0.5600 0.5100 0.5600 79,800 +0.00(+0.00%)
Dec 31, 2003 0.5400 0.5600 0.5200 0.5600 24,700 +0.01(+1.82%)
Dec 30, 2003 0.5700 0.5700 0.5400 0.5500 24,700 -0.03(-5.17%)
Dec 29, 2003 0.5400 0.6100 0.5600 0.5800 69,700 +0.04(+7.41%)
Dec 26, 2003 0.5500 0.5900 0.5200 0.5400 11,300 -0.01(-1.82%)
Dec 24, 2003 0.5400 0.6000 0.5400 0.5500 42,800 -0.04(-6.78%)
Dec 23, 2003 0.5200 0.6000 0.5200 0.5900 119,600 +0.14(+31.11%)
Dec 22, 2003 0.6700 0.6700 0.4500 0.4500 193,700 -0.10(-18.18%)
Dec 18, 2003 0.4300 0.5700 0.4300 0.5500 534,800 +0.10(+22.22%)
Dec 17, 2003 0.4300 0.4900 0.4300 0.4500 73,100 -0.03(-6.25%)
Dec 16, 2003 0.4100 0.4900 0.4100 0.4800 238,400 +0.04(+9.09%)
Dec 15, 2003 0.4400 0.4400 0.4300 0.4400 6,900 +0.00(+0.00%)
Dec 12, 2003 0.4200 0.4200 0.4000 0.4400 62,700 +0.03(+7.32%)
Dec 11, 2003 0.4000 0.4200 0.3900 0.4100 77,900 +0.01(+2.50%)
Dec 10, 2003 0.4100 0.4200 0.4000 0.4000 51,800 +0.00(+0.00%)
Dec 09, 2003 0.4200 0.4300 0.4000 0.4000 112,700 -0.04(-9.09%)
Dec 08, 2003 0.4000 0.4400 0.3800 0.4400 74,000 +0.04(+10.00%)
Dec 05, 2003 0.4000 0.4000 0.4000 0.4000 2,900 -0.02(-4.76%)
Dec 04, 2003 0.4200 0.4400 0.4100 0.4200 13,000 +0.02(+5.00%)
Dec 03, 2003 0.3900 0.4000 0.3900 0.4000 10,400 +0.00(+0.00%)
Dec 02, 2003 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
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.