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 (%)
Mar 31, 2015 3.830 3.900 3.820 3.860 245,438 +0.03(+0.78%)
Mar 30, 2015 3.850 3.900 3.810 3.830 348,601 -0.02(-0.52%)
Mar 27, 2015 3.870 3.880 3.840 3.850 156,350 -0.02(-0.52%)
Mar 26, 2015 3.870 3.925 3.860 3.870 130,464 +0.01(+0.26%)
Mar 25, 2015 3.980 3.980 3.860 3.860 325,949 -0.11(-2.77%)
Mar 24, 2015 3.970 3.980 3.950 3.970 118,147 -0.01(-0.25%)
Mar 23, 2015 3.970 3.980 3.950 3.980 180,066 +0.02(+0.51%)
Mar 20, 2015 3.920 3.980 3.870 3.960 462,637 +0.06(+1.54%)
Mar 19, 2015 3.880 3.950 3.880 3.900 126,977 -0.01(-0.26%)
Mar 18, 2015 3.900 4.010 3.881 3.910 348,953 -0.02(-0.51%)
Mar 17, 2015 3.940 3.940 3.900 3.930 335,384 +0.00(+0.00%)
Mar 16, 2015 3.890 3.930 3.890 3.930 95,689 +0.05(+1.29%)
Mar 13, 2015 3.940 3.940 3.820 3.880 125,984 -0.05(-1.27%)
Mar 12, 2015 3.850 3.940 3.840 3.930 241,556 +0.11(+2.88%)
Mar 11, 2015 3.820 3.830 3.820 3.820 137,829 +0.01(+0.26%)
Mar 10, 2015 3.820 3.850 3.800 3.810 196,837 -0.01(-0.26%)
Mar 09, 2015 3.830 3.870 3.820 3.820 133,855 +0.01(+0.26%)
Mar 06, 2015 3.820 3.905 3.810 3.810 217,549 -0.02(-0.52%)
Mar 05, 2015 3.830 3.860 3.810 3.830 124,358 +0.01(+0.26%)
Mar 04, 2015 3.840 3.840 3.820 3.820 240,917 -0.02(-0.52%)
Mar 03, 2015 3.850 3.890 3.850 3.840 168,045 -0.03(-0.78%)
Mar 02, 2015 3.870 3.900 3.840 3.870 242,748 +0.01(+0.26%)
Feb 27, 2015 3.850 3.920 3.850 3.860 541,785 +0.00(+0.00%)
Feb 26, 2015 3.920 3.950 3.850 3.860 476,882 -0.07(-1.78%)
Feb 25, 2015 3.920 3.964 3.920 3.930 91,161 +0.01(+0.26%)
Feb 24, 2015 3.900 3.970 3.900 3.920 83,010 +0.01(+0.26%)
Feb 23, 2015 4.000 4.000 3.880 3.910 135,964 -0.05(-1.26%)
Feb 20, 2015 3.910 3.980 3.870 3.960 148,918 +0.06(+1.54%)
Feb 19, 2015 3.890 3.940 3.870 3.900 76,527 +0.00(+0.00%)
Feb 18, 2015 3.890 3.940 3.870 3.900 104,344 +0.01(+0.26%)
Feb 17, 2015 3.900 3.970 3.880 3.890 126,035 -0.03(-0.77%)
Feb 13, 2015 3.960 3.920 3.920 3.920 117,800 -0.02(-0.51%)
Feb 12, 2015 3.960 4.000 3.920 3.940 115,855 +0.01(+0.25%)
Feb 11, 2015 3.880 3.980 3.860 3.930 245,698 +0.03(+0.77%)
Feb 10, 2015 3.900 3.950 3.860 3.900 219,070 +0.02(+0.52%)
Feb 09, 2015 3.990 4.020 3.860 3.880 209,644 -0.11(-2.76%)
Feb 06, 2015 3.950 4.043 3.900 3.990 408,488 +0.04(+1.01%)
Feb 05, 2015 3.880 3.950 3.850 3.950 215,981 +0.14(+3.67%)
Feb 04, 2015 3.880 3.930 3.810 3.810 160,534 -0.09(-2.31%)
Feb 03, 2015 3.880 3.980 3.820 3.900 279,709 +0.04(+1.04%)
Feb 02, 2015 3.850 3.895 3.800 3.860 172,930 +0.05(+1.31%)
Jan 30, 2015 3.900 3.900 3.810 3.810 242,203 -0.14(-3.54%)
Jan 29, 2015 3.910 3.960 3.830 3.950 293,197 +0.07(+1.80%)
Jan 28, 2015 3.930 3.930 3.850 3.880 382,599 -0.03(-0.77%)
Jan 27, 2015 3.920 3.950 3.890 3.910 214,164 -0.07(-1.76%)
Jan 26, 2015 3.930 4.000 3.910 3.980 162,747 +0.04(+1.02%)
Jan 23, 2015 4.030 4.030 3.930 3.940 138,047 -0.07(-1.75%)
Jan 22, 2015 3.960 4.050 3.900 4.010 250,632 +0.09(+2.30%)
Jan 21, 2015 3.910 4.000 3.880 3.920 207,685 -0.03(-0.76%)
Jan 20, 2015 4.020 4.020 3.900 3.950 194,403 -0.05(-1.25%)
Jan 16, 2015 3.960 4.010 3.900 4.000 258,454 +0.02(+0.50%)
Jan 15, 2015 3.970 4.010 3.880 3.980 575,149 +0.05(+1.27%)
Jan 14, 2015 3.900 4.000 3.880 3.930 218,874 +0.00(+0.00%)
Jan 13, 2015 4.030 4.040 3.880 3.930 421,430 -0.03(-0.76%)
Jan 12, 2015 3.870 4.010 3.810 3.960 430,900 +0.08(+2.06%)
Jan 09, 2015 3.940 4.000 3.880 3.880 244,955 -0.09(-2.27%)
Jan 08, 2015 3.990 4.015 3.930 3.970 295,164 +0.02(+0.51%)
Jan 07, 2015 3.900 4.010 3.880 3.950 299,017 +0.05(+1.28%)
Jan 06, 2015 3.930 3.970 3.880 3.900 415,155 -0.02(-0.51%)
Jan 05, 2015 3.860 4.080 3.860 3.920 283,609 +0.04(+1.03%)
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.