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, 2006 1.350 1.370 1.210 1.240 282,300 -0.10(-7.46%)
May 30, 2006 1.290 1.370 1.290 1.340 219,000 +0.01(+0.75%)
May 26, 2006 1.320 1.350 1.290 1.330 155,300 +0.01(+0.76%)
May 25, 2006 1.300 1.350 1.250 1.320 429,300 +0.04(+3.13%)
May 24, 2006 1.230 1.330 1.230 1.280 134,200 +0.05(+4.07%)
May 23, 2006 1.210 1.280 1.200 1.230 236,900 +0.02(+1.65%)
May 22, 2006 1.300 1.350 1.210 1.210 245,000 -0.06(-4.73%)
May 19, 2006 1.200 1.300 1.200 1.270 704,500 +0.12(+10.44%)
May 18, 2006 1.400 1.450 1.150 1.150 700,900 -0.21(-15.44%)
May 17, 2006 1.450 1.460 1.340 1.360 233,600 +0.02(+1.48%)
May 16, 2006 1.360 1.450 1.340 1.340 70,300 -0.06(-4.28%)
May 15, 2006 1.280 1.450 1.170 1.400 358,900 +0.12(+9.37%)
May 12, 2006 1.430 1.430 1.260 1.280 337,000 -0.10(-7.25%)
May 11, 2006 1.580 1.580 1.350 1.380 275,800 -0.20(-12.66%)
May 10, 2006 1.680 1.700 1.490 1.580 265,300 -0.04(-2.47%)
May 09, 2006 1.610 1.740 1.540 1.620 681,600 -0.09(-5.26%)
May 08, 2006 1.560 1.800 1.550 1.710 1,225,400 +0.16(+10.32%)
May 05, 2006 1.450 1.550 1.410 1.550 1,159,800 +0.15(+10.71%)
May 04, 2006 1.260 1.440 1.250 1.400 572,200 +0.15(+12.00%)
May 03, 2006 1.180 1.250 1.180 1.250 94,300 +0.07(+5.93%)
May 02, 2006 1.170 1.220 1.150 1.180 152,700 +0.01(+0.85%)
May 01, 2006 1.200 1.240 1.170 1.170 69,300 +0.00(+0.00%)
Apr 28, 2006 1.140 1.200 1.130 1.170 51,800 +0.04(+3.54%)
Apr 27, 2006 1.200 1.210 1.130 1.130 92,200 -0.05(-4.24%)
Apr 26, 2006 1.160 1.220 1.160 1.180 40,100 -0.00(-0.01%)
Apr 25, 2006 1.190 1.240 1.160 1.180 64,900 -0.03(-2.47%)
Apr 24, 2006 1.210 1.260 1.150 1.210 111,900 +0.03(+2.54%)
Apr 21, 2006 1.190 1.230 1.160 1.180 93,400 +0.01(+0.85%)
Apr 20, 2006 1.230 1.230 1.100 1.170 57,500 -0.02(-1.68%)
Apr 19, 2006 1.260 1.260 1.130 1.190 145,300 -0.02(-1.65%)
Apr 18, 2006 1.150 1.270 1.130 1.210 305,700 +0.09(+8.04%)
Apr 17, 2006 1.040 1.150 1.010 1.120 274,700 +0.08(+7.69%)
Apr 13, 2006 1.100 1.100 1.000 1.040 273,100 -0.06(-5.45%)
Apr 12, 2006 1.260 1.260 1.080 1.100 294,400 -0.16(-12.69%)
Apr 11, 2006 1.290 1.290 1.200 1.260 103,000 -0.00(-0.01%)
Apr 10, 2006 1.320 1.980 1.260 1.260 193,300 -0.04(-3.08%)
Apr 07, 2006 1.280 1.300 1.250 1.300 231,700 +0.02(+1.56%)
Apr 06, 2006 1.250 1.350 1.250 1.280 211,300 +0.05(+4.07%)
Apr 05, 2006 1.300 1.300 1.180 1.230 392,200 -0.08(-6.11%)
Apr 04, 2006 1.240 1.465 1.150 1.310 657,200 +0.00(+0.00%)
Apr 03, 2006 1.420 1.580 1.310 1.310 623,300 -0.13(-9.03%)
Mar 31, 2006 1.470 1.540 1.350 1.440 1,572,200 +0.00(+0.00%)
Mar 30, 2006 1.260 1.480 1.220 1.440 1,502,700 +0.13(+9.92%)
Mar 29, 2006 1.060 1.330 1.060 1.310 1,494,600 +0.25(+23.58%)
Mar 28, 2006 0.9600 1.100 0.9600 1.060 794,800 +0.11(+11.58%)
Mar 27, 2006 0.9400 0.9600 0.9100 0.9500 292,200 +0.01(+1.06%)
Mar 24, 2006 0.9100 0.9600 0.9100 0.9400 422,500 +0.03(+3.30%)
Mar 23, 2006 0.8200 0.9300 0.8200 0.9100 212,800 +0.08(+9.64%)
Mar 22, 2006 0.8400 0.8500 0.8300 0.8300 143,900 -0.01(-1.19%)
Mar 21, 2006 0.9200 0.9200 0.8000 0.8400 276,800 +0.04(+5.00%)
Mar 20, 2006 0.8300 0.8300 0.7000 0.8000 358,800 -0.06(-6.98%)
Mar 17, 2006 0.8500 0.8900 0.8500 0.8600 237,400 -0.03(-3.37%)
Mar 16, 2006 0.9600 0.9600 0.8700 0.8900 345,100 -0.05(-5.32%)
Mar 15, 2006 0.9700 0.9800 0.9000 0.9400 427,000 -0.01(-1.05%)
Mar 14, 2006 0.9200 0.9800 0.8900 0.9500 557,900 +0.05(+5.56%)
Mar 13, 2006 0.9500 0.9500 0.8500 0.9000 436,400 -0.03(-3.23%)
Mar 10, 2006 0.8500 0.9800 0.8500 0.9300 2,585,400 +0.08(+9.44%)
Mar 09, 2006 0.7500 0.8900 0.7500 0.8498 1,374,400 +0.14(+19.69%)
Mar 08, 2006 0.7000 0.7100 0.6600 0.7100 352,700 +0.02(+2.90%)
Mar 07, 2006 0.6600 0.7400 0.6200 0.6900 594,800 +0.05(+7.81%)
Mar 06, 2006 0.6500 0.6900 0.6400 0.6400 97,000 -0.01(-1.54%)
Mar 03, 2006 0.6300 0.6700 0.6200 0.6500 74,300 -0.01(-1.52%)
Mar 02, 2006 0.6200 0.6600 0.6200 0.6600 31,900 +0.03(+4.76%)
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.