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 (%)
Sep 29, 2006 1.000 1.070 0.9600 1.050 188,100 +0.05(+5.00%)
Sep 28, 2006 1.000 1.020 0.9800 1.000 244,300 -0.02(-1.96%)
Sep 27, 2006 1.000 1.040 0.9700 1.020 233,300 +0.06(+6.25%)
Sep 26, 2006 1.030 1.080 0.9600 0.9600 277,000 -0.09(-8.57%)
Sep 25, 2006 1.100 1.100 1.020 1.050 320,700 -0.05(-4.55%)
Sep 22, 2006 1.090 1.100 1.050 1.100 27,600 +0.01(+0.92%)
Sep 21, 2006 1.080 1.100 1.060 1.090 32,000 -0.01(-0.91%)
Sep 20, 2006 1.140 1.140 1.060 1.100 162,800 +0.00(+0.00%)
Sep 19, 2006 1.080 1.130 1.080 1.100 67,500 +0.01(+0.92%)
Sep 18, 2006 1.136 1.150 1.080 1.090 179,600 -0.05(-4.39%)
Sep 15, 2006 1.190 1.200 1.140 1.140 297,900 -0.05(-4.20%)
Sep 14, 2006 1.150 1.200 1.111 1.190 349,700 +0.04(+3.48%)
Sep 13, 2006 1.180 1.180 1.130 1.150 251,000 +0.02(+1.77%)
Sep 12, 2006 1.050 1.140 1.030 1.130 230,600 +0.08(+7.62%)
Sep 11, 2006 1.020 1.060 1.010 1.050 145,700 -0.01(-0.94%)
Sep 08, 2006 1.040 1.060 1.010 1.060 109,400 +0.02(+1.92%)
Sep 07, 2006 1.100 1.110 0.9600 1.040 298,000 -0.02(-1.89%)
Sep 06, 2006 1.030 1.090 0.9900 1.060 342,600 +0.05(+4.95%)
Sep 05, 2006 0.9200 1.030 0.8500 1.010 123,100 +0.08(+8.60%)
Sep 01, 2006 0.9000 0.9500 0.9000 0.9300 22,800 +0.00(+0.00%)
Aug 31, 2006 0.9000 0.9600 0.8500 0.9300 19,300 -0.02(-2.11%)
Aug 30, 2006 0.9000 0.9500 0.8800 0.9500 86,700 +0.00(+0.00%)
Aug 29, 2006 0.9600 0.9600 0.9200 0.9500 71,300 -0.01(-1.04%)
Aug 28, 2006 0.9800 0.9800 0.9400 0.9600 256,500 -0.02(-2.04%)
Aug 25, 2006 0.9900 1.010 0.9300 0.9800 421,600 -0.01(-1.01%)
Aug 24, 2006 0.9100 0.9900 0.8900 0.9900 525,100 +0.11(+12.50%)
Aug 23, 2006 0.9000 0.9100 0.8600 0.8800 72,000 -0.02(-2.22%)
Aug 22, 2006 0.8300 0.9000 0.8200 0.9000 56,400 +0.06(+7.14%)
Aug 21, 2006 0.8200 0.8600 0.8200 0.8400 62,600 -0.02(-2.33%)
Aug 18, 2006 0.8300 0.8900 0.8100 0.8600 101,200 +0.03(+3.61%)
Aug 17, 2006 0.8000 0.8500 0.7900 0.8300 71,200 +0.03(+3.75%)
Aug 16, 2006 0.8000 0.8100 0.7800 0.8000 75,700 -0.02(-2.44%)
Aug 15, 2006 0.8100 0.8300 0.8000 0.8200 77,300 -0.01(-1.20%)
Aug 14, 2006 0.8200 0.8400 0.8000 0.8300 283,300 -0.01(-1.19%)
Aug 11, 2006 0.8500 0.8800 0.8100 0.8400 65,700 -0.04(-4.55%)
Aug 10, 2006 0.8500 0.9000 0.8500 0.8800 71,800 +0.01(+1.15%)
Aug 09, 2006 0.8800 0.9200 0.8500 0.8700 127,800 -0.03(-3.33%)
Aug 08, 2006 0.8700 0.9300 0.8700 0.9000 23,500 +0.03(+3.45%)
Aug 07, 2006 0.8500 0.8700 0.8300 0.8700 29,300 +0.00(+0.00%)
Aug 04, 2006 0.8800 0.9000 0.8500 0.8700 89,300 -0.01(-1.14%)
Aug 03, 2006 0.9100 0.9100 0.8600 0.8800 28,300 -0.02(-2.22%)
Aug 02, 2006 0.9600 0.9600 0.8900 0.9000 75,200 -0.04(-4.26%)
Aug 01, 2006 0.9600 0.9700 0.8800 0.9400 66,400 +0.00(+0.00%)
Jul 31, 2006 0.9200 0.9500 0.9000 0.9400 115,700 +0.01(+1.08%)
Jul 28, 2006 0.8000 0.9600 0.8000 0.9300 262,200 +0.11(+13.41%)
Jul 27, 2006 0.8000 0.8200 0.7900 0.8200 148,200 +0.03(+3.80%)
Jul 26, 2006 0.8200 0.8200 0.7700 0.7900 45,100 +0.02(+2.60%)
Jul 25, 2006 0.7800 0.8400 0.7700 0.7700 147,400 -0.05(-6.09%)
Jul 24, 2006 0.8300 0.8500 0.7800 0.8199 207,800 +0.05(+6.48%)
Jul 21, 2006 0.8500 0.8900 0.7600 0.7700 214,100 -0.07(-8.33%)
Jul 20, 2006 0.8500 0.9000 0.8300 0.8400 50,600 -0.05(-5.62%)
Jul 19, 2006 0.8800 0.9100 0.8600 0.8900 34,800 +0.01(+1.14%)
Jul 18, 2006 0.8200 0.9000 0.8200 0.8800 79,700 +0.00(+0.00%)
Jul 17, 2006 0.9400 0.9400 0.8600 0.8800 96,000 +0.02(+2.33%)
Jul 14, 2006 0.9700 0.9900 0.8600 0.8600 543,000 +0.00(+0.00%)
Jul 13, 2006 0.8900 0.9200 0.8500 0.8600 63,800 -0.04(-4.44%)
Jul 12, 2006 0.9000 0.9500 0.9000 0.9000 44,800 +0.00(+0.00%)
Jul 11, 2006 0.9400 0.9600 0.8900 0.9000 79,700 -0.04(-4.26%)
Jul 10, 2006 0.9900 0.9900 0.9201 0.9400 104,200 -0.05(-5.05%)
Jul 07, 2006 1.070 1.070 0.9600 0.9900 124,100 -0.04(-3.88%)
Jul 06, 2006 1.090 1.090 1.030 1.030 320,200 -0.03(-2.83%)
Jul 05, 2006 1.060 1.100 1.030 1.060 93,400 -0.02(-1.85%)
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.