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 (%)
Jul 31, 2018 3.370 3.435 3.340 3.390 111,259 +0.04(+1.19%)
Jul 30, 2018 3.400 3.510 3.340 3.350 95,889 +0.00(+0.00%)
Jul 27, 2018 3.510 3.510 3.350 3.350 110,800 -0.15(-4.29%)
Jul 26, 2018 3.510 3.580 3.490 3.500 69,782 -0.03(-0.85%)
Jul 25, 2018 3.550 3.570 3.500 3.530 69,127 -0.01(-0.28%)
Jul 24, 2018 3.620 3.657 3.530 3.540 71,015 -0.05(-1.39%)
Jul 23, 2018 3.510 3.640 3.510 3.590 146,062 +0.05(+1.41%)
Jul 20, 2018 3.470 3.540 3.450 3.540 108,044 +0.05(+1.43%)
Jul 19, 2018 3.490 3.520 3.460 3.490 118,375 -0.02(-0.57%)
Jul 18, 2018 3.550 3.585 3.480 3.510 98,953 -0.02(-0.57%)
Jul 17, 2018 3.530 3.640 3.520 3.530 132,135 -0.01(-0.28%)
Jul 16, 2018 3.500 3.550 3.485 3.540 82,885 +0.05(+1.43%)
Jul 13, 2018 3.510 3.520 3.480 3.490 48,720 -0.02(-0.57%)
Jul 12, 2018 3.510 3.518 3.480 3.510 79,801 +0.03(+0.86%)
Jul 11, 2018 3.480 3.510 3.460 3.480 74,537 -0.02(-0.57%)
Jul 10, 2018 3.550 3.550 3.480 3.500 96,971 -0.03(-0.85%)
Jul 09, 2018 3.550 3.550 3.510 3.530 93,325 -0.01(-0.28%)
Jul 06, 2018 3.470 3.555 3.440 3.540 154,774 +0.08(+2.31%)
Jul 05, 2018 3.500 3.510 3.420 3.460 223,594 -0.01(-0.29%)
Jul 03, 2018 3.470 3.470 3.470 0 +0.05(+1.46%)
Jul 02, 2018 3.360 3.430 3.360 3.420 104,894 +0.02(+0.59%)
Jun 29, 2018 3.570 3.340 3.400 505,029 -0.12(-3.41%)
Jun 28, 2018 3.440 3.570 3.420 3.520 165,681 +0.10(+2.92%)
Jun 27, 2018 3.630 3.630 3.400 3.420 376,903 -0.17(-4.74%)
Jun 26, 2018 3.590 3.600 3.530 3.590 210,954 +0.02(+0.56%)
Jun 25, 2018 3.700 3.710 3.540 3.570 176,389 -0.16(-4.29%)
Jun 22, 2018 3.700 3.770 3.660 3.730 1,980,302 +0.04(+1.08%)
Jun 21, 2018 3.750 3.750 3.641 3.690 99,014 -0.05(-1.34%)
Jun 20, 2018 3.740 3.770 3.690 3.740 334,548 +0.00(+0.00%)
Jun 19, 2018 3.670 3.795 3.670 3.740 142,581 +0.02(+0.54%)
Jun 18, 2018 3.680 3.735 3.650 3.720 79,179 +0.04(+1.09%)
Jun 15, 2018 3.690 3.620 3.680 291,522 +0.06(+1.66%)
Jun 14, 2018 3.680 3.680 3.580 3.620 124,143 -0.04(-1.09%)
Jun 13, 2018 3.620 3.680 3.620 3.660 109,681 +0.03(+0.83%)
Jun 12, 2018 3.630 3.660 3.600 3.630 136,106 -0.01(-0.27%)
Jun 11, 2018 3.630 3.680 3.600 3.640 102,128 -0.01(-0.27%)
Jun 08, 2018 3.710 3.730 3.630 3.650 105,739 -0.04(-1.08%)
Jun 07, 2018 3.650 3.830 3.650 3.690 235,063 +0.02(+0.54%)
Jun 06, 2018 3.723 3.490 3.670 428,173 +0.07(+1.94%)
Jun 05, 2018 3.660 3.660 3.560 3.600 121,617 -0.05(-1.37%)
Jun 04, 2018 3.650 3.740 3.620 3.650 227,917 +0.01(+0.27%)
Jun 01, 2018 3.600 3.670 3.580 3.640 189,758 +0.07(+1.96%)
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.