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, 2019 23.65 23.65 23.50 23.50 4,300 -0.15(-0.63%)
May 30, 2019 23.60 23.65 23.40 23.65 4,484 +0.25(+1.07%)
May 29, 2019 23.62 23.62 23.40 23.40 1,045 -0.01(-0.04%)
May 28, 2019 23.58 23.58 23.41 23.41 1,876 -0.27(-1.15%)
May 24, 2019 23.40 23.68 23.40 23.68 3,100 +0.27(+1.14%)
May 23, 2019 23.40 23.42 23.40 23.42 5,500 -0.07(-0.32%)
May 22, 2019 23.33 23.49 23.15 23.49 1,927 +0.24(+1.03%)
May 21, 2019 23.52 23.53 23.14 23.25 30,254 -0.38(-1.62%)
May 20, 2019 23.70 23.70 23.63 23.63 696 -0.11(-0.46%)
May 16, 2019 23.74 23.74 23.74 0 +0.10(+0.41%)
May 15, 2019 23.70 23.70 23.62 23.64 4,315 -0.11(-0.45%)
May 14, 2019 23.80 23.80 23.70 23.75 3,382 +0.08(+0.34%)
May 13, 2019 23.82 23.82 23.66 23.67 3,376 -0.21(-0.88%)
May 10, 2019 23.97 23.97 23.81 23.88 2,700 +0.18(+0.76%)
May 09, 2019 23.69 23.83 23.60 23.70 4,246 -0.10(-0.42%)
May 08, 2019 23.72 23.89 23.72 23.80 1,925 +0.10(+0.42%)
May 07, 2019 23.60 23.70 23.60 23.70 755 -0.03(-0.13%)
May 06, 2019 23.75 23.75 23.73 23.73 365 -0.06(-0.26%)
May 03, 2019 23.84 23.84 23.79 23.79 800 +0.03(+0.14%)
May 02, 2019 23.65 23.81 23.65 23.76 3,116 -0.04(-0.18%)
May 01, 2019 23.70 23.80 23.70 23.80 2,180 +0.03(+0.12%)
Apr 30, 2019 23.72 23.80 23.62 23.77 2,815 +0.10(+0.43%)
Apr 29, 2019 23.61 23.67 23.61 23.67 1,054 -0.13(-0.53%)
Apr 26, 2019 23.94 23.94 23.80 23.80 4,300 -0.10(-0.42%)
Apr 25, 2019 23.67 23.90 23.67 23.90 3,024 +0.22(+0.93%)
Apr 24, 2019 23.75 23.86 23.66 23.68 5,508 +0.03(+0.13%)
Apr 23, 2019 23.60 23.92 23.60 23.65 20,488 +0.05(+0.21%)
Apr 22, 2019 23.48 23.60 23.48 23.60 7,440 +0.13(+0.54%)
Apr 18, 2019 23.46 23.58 23.46 23.47 1,700 -0.14(-0.57%)
Apr 17, 2019 23.64 23.64 23.60 23.61 3,316 +0.01(+0.03%)
Apr 16, 2019 23.62 23.63 23.60 23.60 5,718 +0.00(+0.00%)
Apr 15, 2019 23.37 23.69 23.37 23.60 4,701 +0.18(+0.77%)
Apr 12, 2019 23.48 23.60 23.42 23.42 3,400 -0.05(-0.20%)
Apr 11, 2019 23.22 23.54 23.22 23.47 2,000 +0.17(+0.72%)
Apr 09, 2019 23.30 23.30 23.30 0 -0.20(-0.85%)
Apr 08, 2019 23.59 23.59 23.50 23.50 1,918 -0.05(-0.21%)
Apr 05, 2019 23.43 23.55 23.40 23.55 6,900 +0.16(+0.69%)
Apr 04, 2019 23.38 23.39 23.38 23.39 2,005 +0.11(+0.46%)
Apr 03, 2019 23.26 23.36 23.26 23.28 7,861 -0.02(-0.09%)
Apr 02, 2019 23.10 23.30 23.10 23.30 2,158 -0.14(-0.59%)
Apr 01, 2019 23.44 23.44 23.05 23.44 4,634 +0.17(+0.72%)
Mar 29, 2019 23.50 23.50 23.25 23.27 5,100 -0.15(-0.64%)
Mar 28, 2019 23.44 23.44 23.25 23.42 989 +0.16(+0.69%)
Mar 27, 2019 23.28 23.28 23.21 23.26 500 +0.09(+0.38%)
Mar 26, 2019 23.10 23.25 23.10 23.17 2,119 +0.06(+0.25%)
Mar 25, 2019 23.23 23.23 22.88 23.11 1,593 +0.01(+0.06%)
Mar 22, 2019 23.10 23.10 23.03 23.10 1,000 -0.02(-0.08%)
Mar 21, 2019 23.20 23.25 22.75 23.12 6,072 -0.13(-0.56%)
Mar 20, 2019 23.15 23.25 23.05 23.25 2,650 +0.01(+0.04%)
Mar 19, 2019 22.98 23.25 22.98 23.24 6,337 +0.19(+0.82%)
Mar 18, 2019 22.85 23.05 22.85 23.05 2,500 +0.15(+0.66%)
Mar 15, 2019 22.85 22.90 22.85 22.90 1,200 -0.10(-0.43%)
Mar 14, 2019 23.05 23.05 23.00 23.00 1,300 -0.22(-0.94%)
Mar 13, 2019 23.05 23.30 23.05 23.22 2,287 -0.03(-0.14%)
Mar 12, 2019 23.25 23.25 23.20 23.25 956 +0.07(+0.28%)
Mar 11, 2019 23.00 23.47 23.00 23.18 4,686 -0.15(-0.64%)
Mar 08, 2019 23.22 23.34 23.22 23.34 2,300 -0.05(-0.22%)
Mar 07, 2019 23.22 23.43 23.05 23.39 7,110 +0.27(+1.15%)
Mar 05, 2019 23.12 23.12 23.12 0 +0.12(+0.52%)
Mar 04, 2019 22.75 23.01 22.75 23.00 2,580 +0.05(+0.22%)
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.