Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladenburg Thalmann Financial Services Inc (NY: LTSL )

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 24.80 24.90 24.70 24.71 15,479 -0.17(-0.67%)
May 30, 2018 24.32 25.17 24.32 24.88 21,200 +0.63(+2.58%)
May 29, 2018 24.05 24.25 24.05 24.25 10,646 +0.20(+0.83%)
May 25, 2018 24.05 24.05 24.05 0 +0.19(+0.79%)
May 24, 2018 23.88 23.95 23.75 23.86 4,664 +0.00(+0.01%)
May 23, 2018 24.00 24.05 23.60 23.86 20,642 -0.14(-0.58%)
May 22, 2018 24.30 24.30 23.74 24.00 43,464 -0.49(-2.00%)
May 21, 2018 24.45 24.50 24.45 24.49 19,830 -0.01(-0.04%)
May 18, 2018 24.50 24.50 24.48 24.50 4,543 +0.10(+0.40%)
May 17, 2018 24.43 24.50 24.33 24.40 5,252 +0.05(+0.22%)
May 16, 2018 24.40 24.50 24.11 24.35 16,442 -0.01(-0.04%)
May 15, 2018 24.51 24.51 24.36 24.36 6,378 -0.30(-1.22%)
May 14, 2018 24.21 24.70 24.21 24.66 4,900 +0.27(+1.11%)
May 11, 2018 24.21 24.50 24.21 24.39 5,328 +0.19(+0.79%)
May 10, 2018 24.30 24.39 24.17 24.20 4,535 -0.09(-0.37%)
May 09, 2018 24.30 24.30 24.25 24.29 4,798 +0.14(+0.58%)
May 08, 2018 24.63 24.70 24.15 24.15 31,042 -0.47(-1.89%)
May 07, 2018 24.57 24.62 24.57 24.62 812 +0.12(+0.47%)
May 04, 2018 24.45 24.50 24.43 24.50 10,860 +0.05(+0.21%)
May 03, 2018 24.43 24.45 24.42 24.45 4,580 +0.05(+0.20%)
May 02, 2018 24.17 24.45 24.16 24.40 7,200 +0.25(+1.04%)
May 01, 2018 24.17 24.20 24.11 24.15 2,885 -0.08(-0.33%)
Apr 30, 2018 24.20 24.23 23.85 24.23 14,330 +0.13(+0.54%)
Apr 27, 2018 24.50 24.50 24.10 24.10 29,019 -0.36(-1.47%)
Apr 26, 2018 24.60 24.60 24.36 24.46 5,256 -0.11(-0.45%)
Apr 25, 2018 24.50 24.57 24.40 24.57 5,907 +0.17(+0.70%)
Apr 24, 2018 24.50 24.55 24.40 24.40 1,700 -0.15(-0.61%)
Apr 23, 2018 24.46 24.60 24.46 24.55 14,200 +0.09(+0.37%)
Apr 20, 2018 24.56 24.56 24.46 24.46 10,800 -0.05(-0.20%)
Apr 19, 2018 24.53 24.53 24.46 24.51 5,154 +0.06(+0.25%)
Apr 18, 2018 24.53 24.53 24.45 24.45 4,670 -0.03(-0.13%)
Apr 17, 2018 24.52 24.60 24.46 24.48 8,950 +0.01(+0.04%)
Apr 16, 2018 24.65 24.65 24.47 24.47 2,787 -0.07(-0.28%)
Apr 13, 2018 24.65 24.65 24.52 24.54 12,643 -0.06(-0.24%)
Apr 12, 2018 24.70 24.70 24.52 24.60 5,796 -0.03(-0.12%)
Apr 11, 2018 24.69 24.70 24.63 24.63 5,190 +0.00(+0.00%)
Apr 10, 2018 24.73 24.73 24.55 24.63 7,650 -0.07(-0.28%)
Apr 09, 2018 24.70 24.74 24.70 24.70 11,250 +0.11(+0.45%)
Apr 06, 2018 24.70 24.70 24.59 24.59 3,011 -0.01(-0.04%)
Apr 05, 2018 24.73 24.73 24.60 24.60 12,406 -0.10(-0.40%)
Apr 04, 2018 24.73 24.73 24.69 24.70 8,370 -0.03(-0.12%)
Apr 03, 2018 24.72 24.73 24.70 24.73 3,632 +0.04(+0.14%)
Apr 02, 2018 24.70 24.70 24.65 24.70 9,783 +0.00(+0.02%)
Mar 29, 2018 24.69 24.69 24.69 0 +0.09(+0.37%)
Mar 28, 2018 24.60 24.60 24.60 24.60 5,499 +0.05(+0.20%)
Mar 27, 2018 24.55 24.56 24.54 24.55 4,500 +0.00(+0.00%)
Mar 26, 2018 24.60 24.60 24.50 24.55 5,626 -0.05(-0.20%)
Mar 23, 2018 24.60 24.60 24.54 24.60 12,620 +0.01(+0.04%)
Mar 22, 2018 24.60 24.60 24.57 24.59 8,333 +0.03(+0.12%)
Mar 21, 2018 24.68 24.68 24.50 24.56 32,810 -0.09(-0.36%)
Mar 20, 2018 24.78 24.78 24.65 24.65 4,744 -0.13(-0.52%)
Mar 19, 2018 24.70 24.79 24.62 24.78 29,999 +0.10(+0.41%)
Mar 16, 2018 24.60 24.68 24.58 24.68 14,000 +0.08(+0.32%)
Mar 15, 2018 24.64 24.65 24.45 24.60 8,880 -0.04(-0.16%)
Mar 14, 2018 24.80 24.80 24.50 24.64 7,314 -0.23(-0.93%)
Mar 13, 2018 24.88 24.89 24.86 24.87 11,900 +0.03(+0.12%)
Mar 12, 2018 24.88 24.88 24.84 24.84 15,006 -0.03(-0.12%)
Mar 09, 2018 24.88 24.88 24.85 24.87 10,820 +0.00(+0.00%)
Mar 08, 2018 24.86 24.87 24.82 24.87 13,703 +0.00(+0.01%)
Mar 07, 2018 24.87 24.88 24.85 24.87 11,020 +0.01(+0.04%)
Mar 06, 2018 24.84 24.88 24.80 24.86 9,700 -0.01(-0.05%)
Mar 05, 2018 24.85 24.87 24.81 24.87 15,544 +0.02(+0.08%)
Mar 02, 2018 24.85 24.85 24.82 24.85 6,815 +0.05(+0.20%)
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.