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 28, 2018 3.370 3.420 3.270 3.340 478,535 -0.03(-0.89%)
Feb 27, 2018 3.360 3.390 3.300 3.370 135,053 -0.02(-0.59%)
Feb 26, 2018 3.290 3.390 3.250 3.390 491,885 +0.10(+3.04%)
Feb 23, 2018 3.280 3.295 3.260 3.290 107,020 +0.02(+0.61%)
Feb 22, 2018 3.300 3.300 3.180 3.270 153,747 -0.01(-0.30%)
Feb 21, 2018 3.290 3.300 3.220 3.280 156,575 +0.02(+0.61%)
Feb 20, 2018 3.220 3.290 3.150 3.260 270,559 -0.06(-1.81%)
Feb 16, 2018 3.320 3.320 3.320 0 +0.02(+0.61%)
Feb 15, 2018 3.250 3.300 3.160 3.300 415,483 +0.06(+1.85%)
Feb 14, 2018 3.040 3.250 3.040 3.240 252,944 +0.12(+3.85%)
Feb 13, 2018 3.040 3.077 3.040 3.120 135,535 +0.03(+0.97%)
Feb 12, 2018 2.930 3.100 2.920 3.090 166,898 +0.13(+4.39%)
Feb 09, 2018 2.910 3.000 2.820 2.960 178,920 +0.06(+2.07%)
Feb 08, 2018 2.870 2.920 2.840 2.900 180,695 +0.04(+1.40%)
Feb 07, 2018 2.820 2.920 2.820 2.860 119,147 +0.02(+0.70%)
Feb 06, 2018 2.730 2.870 2.718 2.840 185,793 -0.06(-2.07%)
Feb 05, 2018 2.980 3.010 2.820 2.900 173,242 -0.11(-3.65%)
Feb 02, 2018 3.090 3.090 2.880 3.010 203,894 -0.09(-2.90%)
Feb 01, 2018 3.080 3.110 3.070 3.100 116,926 -0.01(-0.32%)
Jan 31, 2018 3.130 3.150 3.070 3.110 132,180 -0.02(-0.64%)
Jan 30, 2018 3.120 3.170 3.120 3.130 140,590 +0.01(+0.32%)
Jan 29, 2018 3.110 3.170 3.100 3.120 139,244 -0.01(-0.32%)
Jan 26, 2018 3.090 3.140 3.050 3.130 65,268 +0.06(+1.95%)
Jan 25, 2018 3.180 3.180 3.030 3.070 154,852 -0.08(-2.54%)
Jan 24, 2018 3.200 3.220 3.130 3.150 116,936 -0.04(-1.25%)
Jan 23, 2018 3.090 3.200 3.080 3.190 67,027 +0.08(+2.57%)
Jan 22, 2018 3.120 3.140 3.090 3.110 84,628 -0.02(-0.64%)
Jan 19, 2018 3.030 3.140 3.030 3.130 127,118 +0.06(+1.95%)
Jan 18, 2018 3.100 3.110 3.060 3.070 108,259 -0.06(-1.92%)
Jan 17, 2018 3.110 3.150 3.073 3.130 112,026 +0.06(+1.95%)
Jan 16, 2018 3.240 3.240 3.060 3.070 131,248 -0.14(-4.36%)
Jan 12, 2018 3.210 3.210 3.210 0 -0.09(-2.73%)
Jan 11, 2018 3.200 3.300 3.161 3.300 174,281 +0.11(+3.45%)
Jan 10, 2018 3.140 3.200 3.130 3.190 125,438 +0.05(+1.59%)
Jan 09, 2018 3.140 3.190 3.138 3.140 93,901 -0.02(-0.63%)
Jan 08, 2018 3.120 3.190 3.100 3.160 139,243 +0.01(+0.32%)
Jan 05, 2018 3.140 3.160 3.120 3.150 143,925 +0.02(+0.64%)
Jan 04, 2018 3.130 3.200 3.105 3.130 123,555 +0.03(+0.97%)
Jan 03, 2018 3.100 3.140 3.020 3.100 243,952 +0.00(+0.00%)
Jan 02, 2018 3.180 3.200 3.090 3.100 150,909 -0.06(-1.90%)
Dec 29, 2017 3.160 3.160 3.160 0 -0.14(-4.24%)
Dec 28, 2017 3.300 3.300 3.250 3.300 203,698 +0.02(+0.61%)
Dec 27, 2017 3.200 3.300 3.200 3.280 153,544 +0.07(+2.18%)
Dec 26, 2017 3.230 3.280 3.140 3.210 152,348 -0.05(-1.53%)
Dec 22, 2017 3.240 3.290 3.200 3.260 128,089 +0.00(+0.00%)
Dec 21, 2017 3.200 3.280 3.180 3.260 129,350 +0.08(+2.52%)
Dec 20, 2017 3.200 3.240 3.150 3.180 73,461 +0.00(+0.00%)
Dec 19, 2017 3.210 3.245 3.130 3.180 117,905 -0.02(-0.63%)
Dec 18, 2017 3.250 3.300 3.130 3.200 186,611 -0.05(-1.54%)
Dec 15, 2017 3.100 3.330 3.100 3.250 620,945 +0.13(+4.17%)
Dec 14, 2017 3.220 3.240 3.100 3.120 168,157 -0.08(-2.50%)
Dec 13, 2017 3.200 3.279 3.180 3.200 168,043 +0.03(+0.95%)
Dec 12, 2017 3.160 3.240 3.130 3.170 116,149 +0.05(+1.60%)
Dec 11, 2017 3.220 3.250 3.080 3.120 95,240 -0.08(-2.50%)
Dec 08, 2017 3.280 3.280 3.185 3.200 132,099 -0.05(-1.54%)
Dec 07, 2017 3.180 3.280 3.165 3.250 145,848 +0.09(+2.85%)
Dec 06, 2017 3.330 3.330 3.145 3.160 176,537 -0.11(-3.36%)
Dec 05, 2017 3.360 3.370 3.250 3.270 112,566 -0.08(-2.39%)
Dec 04, 2017 3.400 3.430 3.330 3.350 120,901 -0.02(-0.59%)
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.