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, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Aug 30, 2018 3.430 3.450 3.385 3.420 127,187 -0.01(-0.29%)
Aug 29, 2018 3.400 3.450 3.380 3.430 96,648 +0.03(+0.88%)
Aug 28, 2018 3.500 3.500 3.390 3.400 80,418 -0.08(-2.30%)
Aug 27, 2018 3.390 3.500 3.390 3.480 183,209 +0.06(+1.75%)
Aug 24, 2018 3.420 3.460 3.400 3.420 102,500 +0.00(+0.00%)
Aug 23, 2018 3.390 3.430 3.350 3.420 75,760 +0.01(+0.29%)
Aug 22, 2018 3.400 3.440 3.320 3.410 178,470 +0.03(+0.89%)
Aug 21, 2018 3.350 3.450 3.330 3.380 160,282 +0.09(+2.74%)
Aug 20, 2018 3.220 3.320 3.220 3.290 149,330 +0.01(+0.30%)
Aug 17, 2018 3.210 3.360 3.190 3.280 318,800 +0.03(+0.92%)
Aug 16, 2018 3.230 3.320 3.220 3.250 382,735 +0.03(+0.93%)
Aug 15, 2018 3.240 3.330 3.220 3.220 149,124 -0.08(-2.42%)
Aug 14, 2018 3.300 3.320 3.280 3.300 107,185 +0.02(+0.61%)
Aug 13, 2018 3.310 3.400 3.280 3.280 271,245 -0.06(-1.80%)
Aug 10, 2018 3.320 3.450 3.280 3.340 148,600 +0.00(+0.00%)
Aug 09, 2018 3.360 3.440 3.310 3.340 196,576 -0.03(-0.89%)
Aug 08, 2018 3.420 3.420 3.370 3.370 85,103 -0.04(-1.17%)
Aug 07, 2018 3.430 3.537 3.350 3.410 199,731 +0.09(+2.71%)
Aug 06, 2018 3.260 3.330 3.260 3.320 58,508 +0.04(+1.22%)
Aug 03, 2018 3.360 3.400 3.280 3.280 100,200 -0.10(-2.96%)
Aug 02, 2018 3.320 3.390 3.300 3.380 84,103 +0.03(+0.90%)
Aug 01, 2018 3.360 3.410 3.330 3.350 68,941 -0.04(-1.18%)
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%)
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.