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 (%)
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%)
May 01, 2018 3.320 3.340 3.250 3.330 109,803 +0.01(+0.30%)
Apr 30, 2018 3.350 3.400 3.300 3.320 135,808 -0.05(-1.48%)
Apr 27, 2018 3.380 3.405 3.340 3.370 78,589 -0.02(-0.59%)
Apr 26, 2018 3.410 3.450 3.350 3.390 141,715 -0.01(-0.29%)
Apr 25, 2018 3.440 3.486 3.390 3.400 148,758 -0.06(-1.73%)
Apr 24, 2018 3.480 3.490 3.440 3.460 145,562 +0.00(+0.00%)
Apr 23, 2018 3.370 3.474 3.360 3.460 110,275 +0.07(+2.06%)
Apr 20, 2018 3.370 3.440 3.350 3.390 99,453 -0.01(-0.29%)
Apr 19, 2018 3.390 3.410 3.361 3.400 81,220 +0.02(+0.59%)
Apr 18, 2018 3.400 3.420 3.365 3.380 103,525 -0.01(-0.29%)
Apr 17, 2018 3.510 3.510 3.370 3.390 152,630 -0.06(-1.74%)
Apr 16, 2018 3.330 3.520 3.310 3.450 197,166 +0.16(+4.86%)
Apr 13, 2018 3.270 3.320 3.240 3.290 206,564 +0.04(+1.23%)
Apr 12, 2018 3.180 3.290 3.140 3.250 136,014 +0.08(+2.52%)
Apr 11, 2018 3.140 3.190 3.140 3.170 105,317 +0.01(+0.32%)
Apr 10, 2018 3.150 3.195 3.120 3.160 148,177 +0.04(+1.28%)
Apr 09, 2018 3.100 3.270 3.040 3.120 264,996 +0.10(+3.31%)
Apr 06, 2018 3.030 3.120 2.990 3.020 126,710 -0.08(-2.58%)
Apr 05, 2018 3.130 3.151 3.070 3.100 147,337 -0.01(-0.32%)
Apr 04, 2018 3.100 3.179 3.050 3.110 180,684 +0.01(+0.32%)
Apr 03, 2018 3.170 3.170 3.070 3.100 170,215 -0.01(-0.32%)
Apr 02, 2018 3.270 3.300 3.070 3.110 223,836 -0.16(-4.89%)
Mar 29, 2018 3.270 3.270 3.270 0 +0.04(+1.24%)
Mar 28, 2018 3.290 3.290 3.220 3.230 154,503 -0.03(-0.92%)
Mar 27, 2018 3.330 3.360 3.220 3.260 145,341 -0.09(-2.69%)
Mar 26, 2018 3.340 3.360 3.280 3.350 222,457 +0.08(+2.45%)
Mar 23, 2018 3.410 3.460 3.240 3.270 280,801 -0.18(-5.22%)
Mar 22, 2018 3.550 3.580 3.400 3.450 233,134 -0.13(-3.63%)
Mar 21, 2018 3.590 3.600 3.550 3.580 186,543 -0.02(-0.56%)
Mar 20, 2018 3.560 3.620 3.540 3.600 236,838 +0.02(+0.56%)
Mar 19, 2018 3.520 3.600 3.480 3.580 236,707 +0.01(+0.28%)
Mar 16, 2018 3.630 3.639 3.380 3.570 525,390 -0.04(-1.11%)
Mar 15, 2018 3.610 3.650 3.560 3.610 204,263 +0.01(+0.28%)
Mar 14, 2018 3.660 3.660 3.510 3.600 383,956 -0.04(-1.10%)
Mar 13, 2018 3.530 3.670 3.530 3.640 378,532 +0.09(+2.54%)
Mar 12, 2018 3.470 3.580 3.430 3.550 215,692 +0.11(+3.20%)
Mar 09, 2018 3.420 3.470 3.390 3.440 302,285 +0.05(+1.47%)
Mar 08, 2018 3.410 3.420 3.370 3.390 227,543 -0.01(-0.29%)
Mar 07, 2018 3.410 3.355 3.400 176,884 +0.00(+0.00%)
Mar 06, 2018 3.420 3.430 3.360 3.400 255,644 -0.01(-0.29%)
Mar 05, 2018 3.390 3.410 3.330 3.410 229,427 +0.05(+1.49%)
Mar 02, 2018 3.240 3.360 3.221 3.360 123,870 +0.06(+1.82%)
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.