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 (%)
May 31, 2018 3.680 3.700 3.550 3.570 222,899 -0.11(-2.99%)
May 30, 2018 3.610 3.690 3.600 3.680 168,074 +0.09(+2.51%)
May 29, 2018 3.640 3.650 3.550 3.590 123,432 -0.05(-1.37%)
May 25, 2018 3.640 3.640 3.640 0 -0.03(-0.82%)
May 24, 2018 3.680 3.690 3.600 3.670 75,960 -0.03(-0.81%)
May 23, 2018 3.720 3.750 3.640 3.700 189,168 -0.01(-0.27%)
May 22, 2018 3.800 3.800 3.710 3.710 153,415 -0.06(-1.59%)
May 21, 2018 3.790 3.800 3.760 3.770 205,755 -0.01(-0.26%)
May 18, 2018 3.800 3.800 3.730 3.780 214,078 +0.00(+0.00%)
May 17, 2018 3.740 3.800 3.740 3.780 169,780 +0.00(+0.00%)
May 16, 2018 3.710 3.790 3.692 3.780 231,787 +0.07(+1.89%)
May 15, 2018 3.720 3.770 3.670 3.710 219,968 -0.01(-0.27%)
May 14, 2018 3.810 3.840 3.700 3.720 284,214 -0.09(-2.36%)
May 11, 2018 3.630 3.810 3.600 3.810 894,373 +0.21(+5.83%)
May 10, 2018 3.520 3.620 3.510 3.600 374,000 +0.08(+2.27%)
May 09, 2018 3.430 3.555 3.380 3.520 454,998 +0.09(+2.62%)
May 08, 2018 3.440 3.450 3.390 3.430 104,602 +0.01(+0.29%)
May 07, 2018 3.350 3.440 3.340 3.420 93,605 +0.08(+2.40%)
May 04, 2018 3.260 3.380 3.240 3.340 115,220 +0.08(+2.45%)
May 03, 2018 3.330 3.340 3.250 3.260 116,505 -0.07(-2.10%)
May 02, 2018 3.330 3.390 3.330 3.330 67,628 +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.