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 (%)
Aug 31, 2009 0.7300 0.7400 0.6600 0.7400 367,474 +0.01(+1.37%)
Aug 28, 2009 0.7400 0.7496 0.7300 0.7300 121,818 +0.00(+0.00%)
Aug 27, 2009 0.7500 0.7800 0.7200 0.7300 361,896 -0.02(-2.67%)
Aug 26, 2009 0.7200 0.7500 0.7000 0.7500 259,719 +0.04(+5.84%)
Aug 25, 2009 0.7000 0.7400 0.7000 0.7086 530,106 +0.01(+1.23%)
Aug 24, 2009 0.6400 0.7000 0.6300 0.7000 499,718 +0.06(+9.37%)
Aug 21, 2009 0.6300 0.6600 0.6300 0.6400 315,173 +0.02(+3.23%)
Aug 20, 2009 0.6000 0.6279 0.5920 0.6200 143,406 +0.03(+5.08%)
Aug 19, 2009 0.6400 0.6400 0.5900 0.5900 121,259 -0.02(-3.12%)
Aug 18, 2009 0.5900 0.6200 0.5800 0.6090 128,526 +0.03(+5.00%)
Aug 17, 2009 0.5500 0.6000 0.5500 0.5800 51,578 -0.00(-0.36%)
Aug 14, 2009 0.6300 0.6300 0.5800 0.5821 320,748 -0.04(-6.17%)
Aug 13, 2009 0.6900 0.6900 0.6115 0.6204 304,672 -0.05(-7.33%)
Aug 12, 2009 0.6800 0.6900 0.6300 0.6695 197,277 -0.00(-0.07%)
Aug 11, 2009 0.6626 0.6800 0.6100 0.6700 334,747 +0.05(+8.06%)
Aug 10, 2009 0.5900 0.6800 0.5900 0.6200 592,540 +0.03(+5.08%)
Aug 07, 2009 0.5700 0.6299 0.5600 0.5900 337,028 +0.04(+7.27%)
Aug 06, 2009 0.5400 0.5700 0.5400 0.5500 126,066 +0.01(+1.48%)
Aug 05, 2009 0.5700 0.5700 0.5400 0.5420 132,786 -0.02(-3.21%)
Aug 04, 2009 0.5600 0.5600 0.5222 0.5600 126,261 +0.01(+1.63%)
Aug 03, 2009 0.5900 0.5999 0.5500 0.5510 181,675 -0.04(-6.61%)
Jul 31, 2009 0.6100 0.6300 0.5800 0.5900 149,662 -0.03(-4.84%)
Jul 30, 2009 0.5900 0.6440 0.5800 0.6200 589,702 +0.04(+6.90%)
Jul 29, 2009 0.5200 0.5900 0.5000 0.5800 745,662 +0.08(+16.00%)
Jul 28, 2009 0.5000 0.5000 0.4812 0.5000 269,082 +0.00(+0.00%)
Jul 27, 2009 0.5100 0.5100 0.4900 0.5000 245,825 +0.01(+2.04%)
Jul 24, 2009 0.5100 0.5100 0.4900 0.4900 104 +0.00(+0.00%)
Jul 23, 2009 0.4600 0.4988 0.4500 0.4900 198,684 +0.03(+6.52%)
Jul 22, 2009 0.5000 0.5000 0.4520 0.4600 201,074 -0.04(-8.00%)
Jul 21, 2009 0.5100 0.5100 0.4900 0.5000 117,405 +0.01(+2.04%)
Jul 20, 2009 0.4900 0.5000 0.4900 0.4900 257,576 +0.00(+0.20%)
Jul 17, 2009 0.5100 0.5200 0.4812 0.4890 371,160 -0.02(-4.12%)
Jul 16, 2009 0.5300 0.5300 0.5000 0.5100 125,655 -0.02(-3.77%)
Jul 15, 2009 0.5000 0.5300 0.5000 0.5300 156,438 +0.03(+6.00%)
Jul 14, 2009 0.5200 0.5300 0.5000 0.5000 185,506 -0.03(-5.64%)
Jul 13, 2009 0.4910 0.5500 0.4900 0.5299 183,705 +0.04(+8.14%)
Jul 10, 2009 0.5000 0.5098 0.4900 0.4900 225,644 -0.01(-2.00%)
Jul 09, 2009 0.5100 0.5189 0.4902 0.5000 221,380 -0.01(-1.96%)
Jul 08, 2009 0.5000 0.5200 0.5000 0.5100 184,967 +0.01(+2.00%)
Jul 07, 2009 0.4900 0.5136 0.4900 0.5000 217,078 -0.01(-1.96%)
Jul 06, 2009 0.5500 0.5574 0.5018 0.5100 479,287 -0.04(-7.27%)
Jul 02, 2009 0.5500 0.5599 0.5400 0.5500 133,102 +0.00(+0.00%)
Jul 01, 2009 0.5698 0.5699 0.5400 0.5500 200,183 +0.01(+1.85%)
Jun 30, 2009 0.5500 0.5700 0.5300 0.5400 329,792 -0.01(-1.82%)
Jun 29, 2009 0.5300 0.5600 0.5000 0.5500 1,675,543 +0.10(+22.22%)
Jun 26, 2009 0.6300 0.6399 0.4500 0.4500 9,102,855 -0.19(-29.69%)
Jun 25, 2009 0.6300 0.6500 0.6200 0.6400 173,200 +0.01(+1.59%)
Jun 24, 2009 0.6800 0.7100 0.6200 0.6300 144,061 -0.03(-4.55%)
Jun 23, 2009 0.6500 0.6700 0.6400 0.6600 120,745 -0.01(-1.49%)
Jun 22, 2009 0.7200 0.7269 0.6601 0.6700 74,720 -0.05(-6.94%)
Jun 19, 2009 0.7700 0.7800 0.7100 0.7200 321,185 -0.03(-4.00%)
Jun 18, 2009 0.7000 0.7500 0.6900 0.7500 50,171 +0.04(+5.63%)
Jun 17, 2009 0.6600 0.7200 0.6500 0.7100 86,666 +0.03(+4.41%)
Jun 16, 2009 0.7600 0.7700 0.6700 0.6800 104,368 -0.07(-9.33%)
Jun 15, 2009 0.7600 0.7604 0.7496 0.7500 78,976 -0.01(-1.32%)
Jun 12, 2009 0.7700 0.7700 0.7000 0.7600 189,053 +0.03(+4.11%)
Jun 11, 2009 0.7200 0.7600 0.6900 0.7300 83,316 +0.04(+5.80%)
Jun 10, 2009 0.7400 0.7400 0.6700 0.6900 246,871 -0.04(-5.48%)
Jun 09, 2009 0.7700 0.7800 0.7200 0.7300 99,749 -0.03(-3.95%)
Jun 08, 2009 0.8000 0.8000 0.7600 0.7600 56,855 +0.00(+0.00%)
Jun 05, 2009 0.8000 0.8000 0.7600 0.7600 71,845 -0.04(-5.00%)
Jun 04, 2009 0.8000 0.8100 0.7000 0.8000 101,411 +0.01(+1.27%)
Jun 03, 2009 0.8000 0.8200 0.7704 0.7900 92,686 -0.03(-3.66%)
Jun 02, 2009 0.8300 0.8400 0.7700 0.8200 123,796 -0.01(-1.20%)
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.