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 29, 2016 2.310 2.450 2.300 2.330 191,646 +0.02(+0.87%)
Feb 26, 2016 2.210 2.339 2.210 2.310 202,494 +0.10(+4.52%)
Feb 25, 2016 2.210 2.210 2.140 2.210 114,157 +0.00(+0.00%)
Feb 24, 2016 2.130 2.240 2.080 2.210 238,666 +0.05(+2.31%)
Feb 23, 2016 2.310 2.370 2.160 2.160 227,902 -0.17(-7.30%)
Feb 22, 2016 2.370 2.430 2.310 2.330 180,106 -0.02(-0.85%)
Feb 19, 2016 2.350 2.410 2.340 2.350 140,704 -0.01(-0.42%)
Feb 18, 2016 2.400 2.450 2.360 2.360 123,891 -0.05(-2.07%)
Feb 17, 2016 2.350 2.490 2.340 2.410 224,793 +0.06(+2.55%)
Feb 16, 2016 2.490 2.500 2.320 2.350 236,549 -0.12(-4.86%)
Feb 12, 2016 2.510 2.470 2.470 2.470 236,900 +0.02(+0.82%)
Feb 11, 2016 2.350 2.490 2.300 2.450 131,169 +0.04(+1.66%)
Feb 10, 2016 2.330 2.500 2.330 2.410 194,105 +0.09(+3.88%)
Feb 09, 2016 2.270 2.400 2.270 2.320 169,041 +0.01(+0.43%)
Feb 08, 2016 2.060 2.360 2.055 2.310 181,837 +0.22(+10.53%)
Feb 05, 2016 2.280 2.360 2.090 2.090 271,862 -0.24(-10.30%)
Feb 04, 2016 2.260 2.410 2.260 2.330 93,562 +0.08(+3.56%)
Feb 03, 2016 2.210 2.270 2.120 2.250 86,145 +0.05(+2.27%)
Feb 02, 2016 2.260 2.280 2.200 2.200 105,691 -0.13(-5.58%)
Feb 01, 2016 2.320 2.370 2.235 2.330 91,918 -0.02(-0.85%)
Jan 29, 2016 2.180 2.360 2.172 2.350 300,941 +0.18(+8.29%)
Jan 28, 2016 2.180 2.211 2.150 2.170 110,469 +0.00(+0.00%)
Jan 27, 2016 2.150 2.290 2.120 2.170 194,643 +0.00(+0.00%)
Jan 26, 2016 2.080 2.200 2.040 2.170 169,203 +0.11(+5.34%)
Jan 25, 2016 2.130 2.150 2.050 2.060 113,306 -0.09(-4.19%)
Jan 22, 2016 2.220 2.255 2.130 2.150 194,984 -0.02(-0.92%)
Jan 21, 2016 2.080 2.190 2.040 2.170 234,686 +0.10(+4.83%)
Jan 20, 2016 2.010 2.110 1.865 2.070 452,062 +0.03(+1.47%)
Jan 19, 2016 2.050 2.100 2.010 2.040 303,114 -0.01(-0.49%)
Jan 15, 2016 2.190 2.050 2.050 2.050 303,100 -0.22(-9.69%)
Jan 14, 2016 2.190 2.310 2.110 2.270 260,327 +0.13(+6.07%)
Jan 13, 2016 2.380 2.320 2.130 2.140 514,427 -0.24(-10.08%)
Jan 12, 2016 2.450 2.460 2.350 2.380 195,799 -0.04(-1.65%)
Jan 11, 2016 2.400 2.440 2.350 2.420 155,327 +0.02(+0.83%)
Jan 08, 2016 2.440 2.490 2.380 2.400 222,793 -0.05(-2.04%)
Jan 07, 2016 2.510 2.560 2.450 2.450 174,618 -0.09(-3.54%)
Jan 06, 2016 2.580 2.619 2.530 2.540 118,057 -0.09(-3.42%)
Jan 05, 2016 2.640 2.690 2.610 2.630 118,447 -0.01(-0.38%)
Jan 04, 2016 2.720 2.720 2.560 2.640 319,902 -0.12(-4.35%)
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%)
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.