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 (%)
Apr 28, 2017 2.670 2.815 2.660 2.780 408,672 +0.08(+2.96%)
Apr 27, 2017 2.600 2.705 2.550 2.700 379,550 +0.12(+4.65%)
Apr 26, 2017 2.490 2.620 2.490 2.580 274,228 +0.08(+3.20%)
Apr 25, 2017 2.490 2.590 2.440 2.500 191,039 +0.04(+1.63%)
Apr 24, 2017 2.390 2.520 2.390 2.460 171,773 +0.08(+3.36%)
Apr 21, 2017 2.450 2.450 2.340 2.380 242,677 -0.06(-2.46%)
Apr 20, 2017 2.510 2.540 2.390 2.440 259,721 -0.04(-1.61%)
Apr 19, 2017 2.570 2.600 2.470 2.480 186,812 -0.08(-3.13%)
Apr 18, 2017 2.480 2.570 2.454 2.560 178,328 +0.04(+1.59%)
Apr 17, 2017 2.440 2.520 2.430 2.520 147,551 +0.09(+3.70%)
Apr 13, 2017 2.420 2.490 2.400 2.430 138,030 +0.00(+0.00%)
Apr 12, 2017 2.460 2.480 2.420 2.430 68,138 -0.05(-2.02%)
Apr 11, 2017 2.470 2.500 2.420 2.480 132,422 +0.04(+1.64%)
Apr 10, 2017 2.670 2.670 2.380 2.440 120,452 +0.00(+0.00%)
Apr 07, 2017 2.440 2.500 2.440 2.440 67,411 -0.02(-0.81%)
Apr 06, 2017 2.460 2.518 2.440 2.460 112,040 +0.00(+0.00%)
Apr 05, 2017 2.500 2.580 2.450 2.460 225,489 -0.04(-1.60%)
Apr 04, 2017 2.490 2.575 2.480 2.500 261,590 +0.00(+0.00%)
Apr 03, 2017 2.510 2.530 2.470 2.500 177,629 +0.02(+0.81%)
Mar 31, 2017 2.450 2.540 2.430 2.480 255,309 +0.02(+0.81%)
Mar 30, 2017 2.480 2.515 2.420 2.460 176,622 -0.02(-0.81%)
Mar 29, 2017 2.510 2.560 2.430 2.480 170,176 -0.05(-1.98%)
Mar 28, 2017 2.420 2.580 2.420 2.530 230,117 +0.08(+3.27%)
Mar 27, 2017 2.320 2.490 2.320 2.450 258,092 +0.07(+2.94%)
Mar 24, 2017 2.330 2.500 2.300 2.380 237,502 +0.07(+3.03%)
Mar 23, 2017 2.240 2.400 2.212 2.310 280,181 +0.11(+5.00%)
Mar 22, 2017 2.250 2.290 2.170 2.200 310,254 -0.05(-2.22%)
Mar 21, 2017 2.380 2.390 2.250 2.250 225,834 -0.09(-3.85%)
Mar 20, 2017 2.350 2.400 2.320 2.340 230,386 -0.01(-0.43%)
Mar 17, 2017 2.270 2.360 2.260 2.350 538,614 +0.05(+2.17%)
Mar 16, 2017 2.180 2.300 2.150 2.300 252,652 +0.19(+9.00%)
Mar 15, 2017 2.080 2.130 2.050 2.110 244,312 +0.05(+2.43%)
Mar 14, 2017 2.080 2.120 2.060 2.060 131,617 -0.04(-1.90%)
Mar 13, 2017 2.050 2.120 2.050 2.100 158,358 +0.01(+0.48%)
Mar 10, 2017 2.110 2.160 2.060 2.090 228,350 +0.04(+1.95%)
Mar 09, 2017 2.070 2.150 2.050 2.050 125,981 -0.03(-1.44%)
Mar 08, 2017 2.150 2.150 2.070 2.080 219,266 -0.05(-2.35%)
Mar 07, 2017 2.150 2.166 2.110 2.130 131,195 -0.02(-0.93%)
Mar 06, 2017 2.170 2.190 2.150 2.150 117,401 -0.04(-1.83%)
Mar 03, 2017 2.200 2.224 2.165 2.190 138,322 -0.01(-0.45%)
Mar 02, 2017 2.320 2.320 2.200 2.200 197,408 -0.12(-5.17%)
Mar 01, 2017 2.290 2.330 2.220 2.320 161,704 +0.10(+4.50%)
Feb 28, 2017 2.280 2.280 2.200 2.220 192,114 -0.07(-3.06%)
Feb 27, 2017 2.270 2.350 2.270 2.290 93,474 +0.01(+0.44%)
Feb 24, 2017 2.260 2.300 2.240 2.280 87,244 -0.01(-0.44%)
Feb 23, 2017 2.250 2.320 2.240 2.290 128,041 +0.04(+1.78%)
Feb 22, 2017 2.270 2.285 2.240 2.250 60,002 -0.04(-1.75%)
Feb 21, 2017 2.300 2.360 2.260 2.290 60,434 +0.00(+0.00%)
Feb 17, 2017 2.290 2.290 2.290 0 +0.08(+3.62%)
Feb 16, 2017 2.240 2.360 2.185 2.210 280,945 -0.03(-1.34%)
Feb 15, 2017 2.210 2.270 2.200 2.240 134,731 +0.01(+0.45%)
Feb 14, 2017 2.250 2.265 2.175 2.230 170,587 -0.04(-1.76%)
Feb 13, 2017 2.320 2.350 2.230 2.270 87,012 +0.01(+0.44%)
Feb 10, 2017 2.280 2.280 2.210 2.260 114,829 +0.02(+0.89%)
Feb 09, 2017 2.170 2.300 2.150 2.240 118,791 +0.07(+3.23%)
Feb 08, 2017 2.170 2.250 2.120 2.170 288,708 -0.03(-1.36%)
Feb 07, 2017 2.310 2.340 2.170 2.200 132,716 -0.10(-4.35%)
Feb 06, 2017 2.300 2.380 2.290 2.300 64,931 -0.06(-2.54%)
Feb 03, 2017 2.210 2.470 2.210 2.360 179,888 +0.18(+8.26%)
Feb 02, 2017 2.230 2.260 2.170 2.180 102,790 -0.05(-2.24%)
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.