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 13, 2020 3.490 3.490 3.490 0 -0.01(-0.29%)
Feb 12, 2020 3.500 3.500 3.490 3.500 190,681 +0.01(+0.29%)
Feb 11, 2020 3.500 3.500 3.490 3.490 222,841 -0.01(-0.29%)
Feb 10, 2020 3.490 3.500 3.490 3.500 297,393 +0.00(+0.00%)
Feb 07, 2020 3.500 3.500 3.490 3.500 408,000 +0.01(+0.29%)
Feb 06, 2020 3.500 3.500 3.490 3.490 547,569 +0.00(+0.00%)
Feb 05, 2020 3.490 3.500 3.490 3.490 747,083 -0.01(-0.29%)
Feb 04, 2020 3.500 3.500 3.485 3.500 995,897 +0.00(+0.00%)
Feb 03, 2020 3.490 3.500 3.480 3.500 1,307,399 +0.01(+0.29%)
Jan 31, 2020 3.480 3.495 3.480 3.490 1,033,400 +0.00(+0.00%)
Jan 30, 2020 3.480 3.490 3.480 3.490 291,913 +0.01(+0.29%)
Jan 29, 2020 3.480 3.490 3.480 3.480 183,146 -0.01(-0.29%)
Jan 28, 2020 3.480 3.490 3.480 3.490 147,268 +0.01(+0.29%)
Jan 27, 2020 3.480 3.490 3.480 3.480 186,342 -0.01(-0.29%)
Jan 24, 2020 3.480 3.490 3.473 3.490 861,400 +0.01(+0.29%)
Jan 23, 2020 3.480 3.490 3.470 3.480 606,237 +0.00(+0.00%)
Jan 22, 2020 3.480 3.490 3.480 3.480 232,288 +0.00(+0.00%)
Jan 21, 2020 3.480 3.490 3.480 3.480 319,517 +0.00(+0.00%)
Jan 17, 2020 3.480 3.490 3.470 3.480 1,026,400 +0.00(+0.00%)
Jan 16, 2020 3.490 3.490 3.470 3.480 1,335,470 +0.00(+0.00%)
Jan 15, 2020 3.480 3.490 3.470 3.480 1,883,302 +0.01(+0.29%)
Jan 14, 2020 3.480 3.480 3.470 3.470 701,087 -0.01(-0.29%)
Jan 13, 2020 3.480 3.490 3.470 3.480 2,741,790 +0.01(+0.29%)
Jan 10, 2020 3.470 3.480 3.470 3.470 892,300 -0.01(-0.29%)
Jan 09, 2020 3.460 3.480 3.455 3.480 2,019,052 +0.03(+0.87%)
Jan 08, 2020 3.460 3.470 3.450 3.450 1,018,196 -0.02(-0.58%)
Jan 07, 2020 3.450 3.470 3.450 3.470 2,343,735 +0.02(+0.58%)
Jan 06, 2020 3.440 3.460 3.440 3.450 1,430,153 +0.01(+0.29%)
Jan 03, 2020 3.440 3.460 3.430 3.440 2,842,900 +0.01(+0.29%)
Jan 02, 2020 3.470 3.480 3.340 3.430 5,383,603 -0.05(-1.44%)
Dec 31, 2019 3.470 3.480 3.470 3.480 904,200 +0.01(+0.29%)
Dec 30, 2019 3.470 3.480 3.470 3.470 1,204,415 -0.01(-0.29%)
Dec 27, 2019 3.480 3.480 3.470 3.480 360,900 +0.01(+0.29%)
Dec 26, 2019 3.470 3.490 3.470 3.470 1,825,996 +0.00(+0.00%)
Dec 24, 2019 3.460 3.480 3.460 3.470 368,800 +0.01(+0.29%)
Dec 23, 2019 3.470 3.480 3.460 3.460 1,489,148 -0.02(-0.57%)
Dec 20, 2019 3.470 3.480 3.460 3.480 990,800 +0.01(+0.29%)
Dec 19, 2019 3.470 3.480 3.460 3.470 994,734 +0.00(+0.00%)
Dec 18, 2019 3.460 3.480 3.460 3.470 2,788,948 +0.00(+0.00%)
Dec 17, 2019 3.460 3.480 3.460 3.470 1,713,639 +0.01(+0.29%)
Dec 16, 2019 3.470 3.480 3.460 3.460 1,642,915 -0.02(-0.57%)
Dec 13, 2019 3.480 3.480 3.470 3.480 1,136,800 +0.01(+0.29%)
Dec 12, 2019 3.480 3.490 3.470 3.470 1,117,630 +0.00(+0.00%)
Dec 11, 2019 3.490 3.490 3.470 3.470 2,380,018 +0.00(+0.00%)
Dec 10, 2019 3.490 3.490 3.470 3.470 1,066,344 -0.01(-0.29%)
Dec 09, 2019 3.490 3.490 3.480 3.480 1,158,923 -0.02(-0.57%)
Dec 06, 2019 3.490 3.500 3.480 3.500 3,925,200 +0.03(+0.86%)
Dec 05, 2019 3.490 3.490 3.470 3.470 1,385,281 -0.02(-0.57%)
Dec 04, 2019 3.490 3.490 3.470 3.490 2,370,494 +0.01(+0.29%)
Dec 03, 2019 3.490 3.490 3.470 3.480 2,241,182 -0.01(-0.29%)
Dec 02, 2019 3.490 3.500 3.480 3.490 940,827 +0.00(+0.00%)
Nov 29, 2019 3.480 3.490 3.470 3.490 1,068,600 +0.00(+0.00%)
Nov 27, 2019 3.490 3.495 3.480 3.490 895,900 +0.00(+0.00%)
Nov 26, 2019 3.490 3.490 3.470 3.490 1,312,454 +0.00(+0.00%)
Nov 25, 2019 3.480 3.500 3.470 3.490 4,075,523 +0.02(+0.58%)
Nov 22, 2019 3.480 3.490 3.470 3.470 1,547,800 -0.01(-0.29%)
Nov 21, 2019 3.470 3.490 3.470 3.480 1,821,493 +0.00(+0.00%)
Nov 20, 2019 3.470 3.490 3.470 3.480 792,551 +0.00(+0.00%)
Nov 19, 2019 3.480 3.480 3.470 3.480 2,163,466 +0.01(+0.29%)
Nov 18, 2019 3.480 3.485 3.460 3.470 1,905,938 -0.01(-0.29%)
Nov 15, 2019 3.470 3.480 3.460 3.480 3,153,800 +0.02(+0.58%)
Nov 14, 2019 3.470 3.510 3.460 3.460 7,194,793 -0.02(-0.57%)
Nov 13, 2019 3.460 3.480 3.460 3.480 4,676,646 +0.01(+0.29%)
Nov 12, 2019 3.460 3.480 3.440 3.470 15,067,847 +0.66(+23.49%)
Nov 11, 2019 2.770 2.920 2.750 2.810 240,304 -0.04(-1.40%)
Nov 08, 2019 2.840 2.930 2.790 2.850 294,800 +0.06(+2.15%)
Nov 07, 2019 2.750 2.880 2.690 2.790 307,818 +0.09(+3.33%)
Nov 06, 2019 2.600 2.710 2.550 2.700 170,517 +0.10(+3.85%)
Nov 05, 2019 2.710 2.790 2.548 2.600 299,450 -0.09(-3.35%)
Nov 04, 2019 2.690 2.780 2.650 2.690 538,236 +0.07(+2.67%)
Nov 01, 2019 2.260 2.690 2.250 2.620 651,000 +0.36(+15.93%)
Oct 31, 2019 2.430 2.480 2.220 2.260 363,252 -0.19(-7.76%)
Oct 30, 2019 2.220 2.460 2.160 2.450 569,715 +0.20(+8.89%)
Oct 29, 2019 2.030 2.310 1.990 2.250 761,905 +0.24(+11.94%)
Oct 28, 2019 1.980 2.080 1.980 2.010 149,610 +0.03(+1.52%)
Oct 25, 2019 2.000 2.030 1.970 1.980 119,000 -0.02(-1.00%)
Oct 24, 2019 2.050 2.050 1.970 2.000 93,770 -0.01(-0.50%)
Oct 23, 2019 2.080 2.080 2.000 2.010 91,035 -0.04(-1.95%)
Oct 22, 2019 2.130 2.130 2.050 2.050 77,772 -0.09(-4.21%)
Oct 21, 2019 2.120 2.190 2.070 2.140 246,375 +0.05(+2.39%)
Oct 18, 2019 2.060 2.120 2.030 2.090 154,400 -0.02(-0.95%)
Oct 17, 2019 2.080 2.140 2.070 2.110 115,649 +0.03(+1.44%)
Oct 16, 2019 2.070 2.110 2.065 2.080 88,203 -0.02(-0.95%)
Oct 15, 2019 2.100 2.170 2.070 2.100 96,631 +0.00(+0.00%)
Oct 14, 2019 2.110 2.120 2.040 2.100 142,688 -0.03(-1.41%)
Oct 11, 2019 2.080 2.250 2.050 2.130 320,300 +0.11(+5.45%)
Oct 10, 2019 2.060 2.100 1.980 2.020 192,869 +0.00(+0.00%)
Oct 09, 2019 2.060 2.110 2.020 2.020 175,204 -0.02(-0.98%)
Oct 08, 2019 2.100 2.100 2.010 2.040 110,675 -0.06(-2.86%)
Oct 07, 2019 2.120 2.160 2.050 2.100 107,361 -0.01(-0.47%)
Oct 04, 2019 2.070 2.120 2.040 2.110 109,000 +0.03(+1.44%)
Oct 03, 2019 2.140 2.140 1.980 2.080 298,317 -0.03(-1.42%)
Oct 02, 2019 2.140 2.200 2.100 2.110 157,118 -0.04(-1.86%)
Oct 01, 2019 2.400 2.440 2.130 2.150 166,183 -0.22(-9.28%)
Sep 30, 2019 2.320 2.400 2.280 2.370 253,949 +0.10(+4.41%)
Sep 27, 2019 2.240 2.290 2.230 2.270 232,900 +0.02(+0.89%)
Sep 26, 2019 2.270 2.300 2.200 2.250 148,424 -0.02(-0.88%)
Sep 25, 2019 2.190 2.300 2.181 2.270 256,764 +0.09(+4.13%)
Sep 24, 2019 2.420 2.420 2.160 2.180 361,195 -0.21(-8.79%)
Sep 23, 2019 2.410 2.450 2.350 2.390 96,929 -0.06(-2.45%)
Sep 20, 2019 2.330 2.480 2.330 2.450 595,100 +0.05(+2.08%)
Sep 19, 2019 2.460 2.540 2.400 2.400 150,770 -0.07(-2.83%)
Sep 18, 2019 2.520 2.540 2.380 2.470 244,008 -0.03(-1.20%)
Sep 17, 2019 2.540 2.570 2.470 2.500 158,490 -0.09(-3.47%)
Sep 16, 2019 2.540 2.700 2.520 2.590 200,360 -0.02(-0.77%)
Sep 13, 2019 2.660 2.660 2.490 2.610 272,000 +0.00(+0.00%)
Sep 12, 2019 2.500 2.690 2.440 2.610 470,581 +0.13(+5.24%)
Sep 11, 2019 2.330 2.500 2.240 2.480 386,464 +0.21(+9.25%)
Sep 10, 2019 2.250 2.350 2.210 2.270 196,259 +0.02(+0.89%)
Sep 09, 2019 2.100 2.285 2.090 2.250 334,643 +0.15(+7.14%)
Sep 06, 2019 2.100 2.170 2.040 2.100 234,300 +0.01(+0.48%)
Sep 05, 2019 1.980 2.100 1.950 2.090 277,883 +0.15(+7.73%)
Sep 04, 2019 1.860 1.960 1.850 1.940 176,987 +0.09(+4.86%)
Sep 03, 2019 1.950 2.000 1.830 1.850 319,747 -0.11(-5.61%)
Aug 30, 2019 1.960 2.063 1.920 1.960 279,300 +0.03(+1.55%)
Aug 29, 2019 1.980 2.050 1.920 1.930 236,361 -0.03(-1.53%)
Aug 28, 2019 1.830 2.000 1.830 1.960 191,029 +0.13(+7.10%)
Aug 27, 2019 1.990 2.010 1.810 1.830 382,694 -0.14(-7.11%)
Aug 26, 2019 1.970 2.030 1.920 1.970 348,404 +0.04(+2.07%)
Aug 23, 2019 2.230 2.230 1.920 1.930 852,900 -0.29(-13.06%)
Aug 22, 2019 2.300 2.370 2.220 2.220 378,040 -0.06(-2.63%)
Aug 21, 2019 2.400 2.400 2.270 2.280 288,161 -0.08(-3.39%)
Aug 20, 2019 2.460 2.470 2.350 2.360 224,611 -0.12(-4.84%)
Aug 19, 2019 2.550 2.570 2.460 2.480 287,128 -0.04(-1.59%)
Aug 16, 2019 2.490 2.555 2.480 2.520 238,300 +0.03(+1.20%)
Aug 15, 2019 2.630 2.630 2.470 2.490 224,801 +0.03(+1.22%)
Aug 14, 2019 2.450 2.500 2.420 2.460 319,426 -0.03(-1.20%)
Aug 13, 2019 2.520 2.540 2.450 2.490 336,233 -0.06(-2.35%)
Aug 12, 2019 2.520 2.570 2.470 2.550 287,847 -0.02(-0.78%)
Aug 09, 2019 2.640 2.670 2.560 2.570 166,400 -0.04(-1.53%)
Aug 08, 2019 2.760 2.767 2.595 2.610 402,794 -0.09(-3.33%)
Aug 07, 2019 2.780 2.780 2.680 2.700 147,392 -0.07(-2.53%)
Aug 06, 2019 2.720 2.800 2.680 2.770 132,933 +0.05(+1.84%)
Aug 05, 2019 2.860 2.860 2.660 2.720 236,875 -0.17(-5.88%)
Aug 02, 2019 2.920 2.950 2.860 2.890 144,800 -0.07(-2.36%)
Aug 01, 2019 3.070 3.170 2.940 2.960 201,633 -0.13(-4.21%)
Jul 31, 2019 3.070 3.240 3.040 3.090 291,819 +0.02(+0.65%)
Jul 30, 2019 2.980 3.150 2.980 3.070 234,406 +0.07(+2.33%)
Jul 29, 2019 2.990 3.070 2.950 3.000 178,689 -0.01(-0.33%)
Jul 26, 2019 2.910 3.070 2.910 3.010 114,200 +0.12(+4.15%)
Jul 25, 2019 2.990 3.000 2.880 2.890 155,694 -0.11(-3.67%)
Jul 24, 2019 2.930 3.020 2.900 3.000 124,301 +0.05(+1.69%)
Jul 23, 2019 2.980 3.030 2.950 2.950 55,298 -0.03(-1.01%)
Jul 22, 2019 2.980 3.020 2.930 2.980 77,246 +0.04(+1.36%)
Jul 19, 2019 2.960 3.080 2.940 2.940 201,500 -0.11(-3.61%)
Jul 18, 2019 3.070 3.090 2.960 3.050 124,235 -0.01(-0.33%)
Jul 17, 2019 3.180 3.180 3.040 3.060 106,259 -0.08(-2.55%)
Jul 16, 2019 3.040 3.180 2.990 3.140 143,906 +0.14(+4.67%)
Jul 15, 2019 3.120 3.120 2.960 3.000 231,263 -0.09(-2.91%)
Jul 12, 2019 3.100 3.170 3.080 3.090 189,300 +0.00(+0.00%)
Jul 11, 2019 3.100 3.170 3.055 3.090 179,026 +0.02(+0.65%)
Jul 10, 2019 3.140 3.200 3.070 3.070 124,008 -0.08(-2.54%)
Jul 09, 2019 3.150 3.165 3.050 3.150 114,780 +0.01(+0.32%)
Jul 08, 2019 3.280 3.300 3.120 3.140 96,094 -0.18(-5.42%)
Jul 05, 2019 3.350 3.350 3.220 3.320 127,200 -0.06(-1.78%)
Jul 03, 2019 3.270 3.410 3.250 3.380 155,800 +0.15(+4.64%)
Jul 02, 2019 3.420 3.480 3.220 3.230 307,128 -0.22(-6.38%)
Jul 01, 2019 3.500 3.620 3.410 3.450 362,574 +0.02(+0.58%)
Jun 28, 2019 3.710 3.870 3.330 3.430 3,012,700 -0.27(-7.30%)
Jun 27, 2019 3.490 3.715 3.470 3.700 456,247 +0.22(+6.32%)
Jun 26, 2019 3.530 3.578 3.440 3.480 267,639 -0.04(-1.14%)
Jun 25, 2019 3.430 3.530 3.400 3.520 209,069 +0.07(+2.03%)
Jun 24, 2019 3.640 3.640 3.440 3.450 258,617 -0.20(-5.48%)
Jun 21, 2019 3.510 3.660 3.510 3.650 513,500 +0.09(+2.53%)
Jun 20, 2019 3.570 3.600 3.500 3.560 141,443 +0.02(+0.56%)
Jun 19, 2019 3.550 3.560 3.470 3.540 176,524 -0.01(-0.28%)
Jun 18, 2019 3.520 3.590 3.503 3.550 176,815 +0.05(+1.43%)
Jun 17, 2019 3.390 3.530 3.390 3.500 205,106 +0.09(+2.64%)
Jun 14, 2019 3.490 3.520 3.390 3.410 175,300 -0.10(-2.85%)
Jun 13, 2019 3.540 3.560 3.470 3.510 162,197 +0.01(+0.29%)
Jun 12, 2019 3.390 3.500 3.360 3.500 129,090 +0.07(+2.04%)
Jun 11, 2019 3.620 3.620 3.380 3.430 284,195 -0.12(-3.38%)
Jun 10, 2019 3.480 3.550 3.380 3.550 239,922 +0.11(+3.20%)
Jun 07, 2019 3.400 3.460 3.350 3.440 206,700 +0.06(+1.78%)
Jun 06, 2019 3.340 3.390 3.280 3.380 256,087 +0.01(+0.30%)
Jun 05, 2019 3.300 3.380 3.270 3.370 270,843 +0.08(+2.43%)
Jun 04, 2019 3.220 3.300 3.180 3.290 171,189 +0.13(+4.11%)
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.