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, 2019 3.260 3.260 3.167 3.200 307,200 -0.10(-3.03%)
May 30, 2019 3.360 3.400 3.270 3.300 262,707 -0.06(-1.79%)
May 29, 2019 3.420 3.510 3.340 3.360 288,276 -0.08(-2.33%)
May 28, 2019 3.400 3.500 3.400 3.440 303,929 +0.05(+1.47%)
May 24, 2019 3.340 3.410 3.290 3.390 178,400 +0.02(+0.59%)
May 23, 2019 3.270 3.390 3.270 3.370 210,614 +0.03(+0.90%)
May 22, 2019 3.430 3.500 3.300 3.340 249,984 -0.17(-4.84%)
May 21, 2019 3.580 3.589 3.395 3.510 264,346 -0.03(-0.85%)
May 20, 2019 3.460 3.540 3.330 3.540 244,021 +0.16(+4.73%)
May 17, 2019 3.390 3.490 3.320 3.380 219,300 -0.01(-0.29%)
May 16, 2019 3.330 3.400 3.255 3.390 239,278 +0.07(+2.11%)
May 15, 2019 3.270 3.360 3.230 3.320 321,490 +0.01(+0.30%)
May 14, 2019 3.290 3.370 3.215 3.310 396,888 -0.02(-0.60%)
May 13, 2019 3.450 3.500 3.290 3.330 277,406 -0.27(-7.50%)
May 10, 2019 3.430 3.650 3.430 3.600 254,000 +0.10(+2.86%)
May 09, 2019 3.580 3.760 3.420 3.500 610,306 -0.37(-9.56%)
May 08, 2019 3.910 4.000 3.840 3.870 187,419 -0.04(-1.02%)
May 07, 2019 3.860 3.940 3.840 3.910 172,630 -0.01(-0.26%)
May 06, 2019 3.780 4.020 3.650 3.920 420,267 +0.07(+1.82%)
May 03, 2019 3.630 3.890 3.623 3.850 335,300 +0.23(+6.35%)
May 02, 2019 3.650 3.680 3.560 3.620 362,133 -0.04(-1.09%)
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.