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 29, 2015 3.290 3.320 3.280 3.290 173,657 +0.00(+0.00%)
May 28, 2015 3.300 3.340 3.280 3.290 190,452 -0.03(-0.90%)
May 27, 2015 3.290 3.350 3.280 3.320 228,427 +0.03(+0.91%)
May 26, 2015 3.310 3.340 3.280 3.290 249,320 -0.03(-0.90%)
May 22, 2015 3.330 3.320 3.320 3.320 170,400 -0.04(-1.19%)
May 21, 2015 3.350 3.380 3.300 3.360 223,949 -0.02(-0.59%)
May 20, 2015 3.370 3.410 3.310 3.380 262,034 +0.04(+1.20%)
May 19, 2015 3.380 3.400 3.325 3.340 199,992 -0.04(-1.18%)
May 18, 2015 3.290 3.410 3.240 3.380 369,425 +0.11(+3.36%)
May 15, 2015 3.270 3.329 3.235 3.270 436,324 +0.01(+0.31%)
May 14, 2015 3.280 3.350 3.250 3.260 469,818 -0.02(-0.61%)
May 13, 2015 3.350 3.350 3.270 3.280 299,841 -0.03(-0.91%)
May 12, 2015 3.350 3.407 3.260 3.310 303,129 -0.02(-0.60%)
May 11, 2015 3.260 3.440 3.260 3.330 302,953 +0.03(+0.91%)
May 08, 2015 3.330 3.450 3.260 3.300 432,416 -0.06(-1.79%)
May 07, 2015 3.330 3.390 3.330 3.360 127,250 +0.01(+0.30%)
May 06, 2015 3.370 3.430 3.345 3.350 345,137 -0.02(-0.59%)
May 05, 2015 3.340 3.400 3.290 3.370 357,779 +0.01(+0.30%)
May 04, 2015 3.370 3.440 3.340 3.360 157,537 +0.01(+0.30%)
May 01, 2015 3.360 3.400 3.340 3.350 255,905 -0.02(-0.59%)
Apr 30, 2015 3.450 3.490 3.360 3.370 460,495 -0.09(-2.60%)
Apr 29, 2015 3.490 3.500 3.460 3.460 144,058 -0.03(-0.86%)
Apr 28, 2015 3.510 3.530 3.490 3.490 206,830 -0.01(-0.29%)
Apr 27, 2015 3.540 3.650 3.490 3.500 304,589 -0.06(-1.69%)
Apr 24, 2015 3.600 3.600 3.530 3.560 236,614 -0.04(-1.11%)
Apr 23, 2015 3.550 3.600 3.520 3.600 214,233 +0.04(+1.12%)
Apr 22, 2015 3.550 3.570 3.500 3.560 143,154 +0.00(+0.00%)
Apr 21, 2015 3.600 3.600 3.540 3.560 205,377 -0.02(-0.56%)
Apr 20, 2015 3.470 3.600 3.460 3.580 485,812 +0.12(+3.47%)
Apr 17, 2015 3.560 3.580 3.450 3.460 419,962 -0.13(-3.62%)
Apr 16, 2015 3.570 3.600 3.540 3.590 169,146 +0.00(+0.00%)
Apr 15, 2015 3.740 3.740 3.550 3.590 555,408 -0.15(-4.01%)
Apr 14, 2015 3.750 3.750 3.680 3.740 159,281 -0.01(-0.27%)
Apr 13, 2015 3.690 3.790 3.678 3.750 297,146 +0.08(+2.18%)
Apr 10, 2015 3.580 3.750 3.490 3.670 924,611 +0.12(+3.38%)
Apr 09, 2015 3.890 3.940 3.540 3.550 1,688,777 -0.36(-9.21%)
Apr 08, 2015 3.870 3.950 3.870 3.910 123,541 +0.02(+0.51%)
Apr 07, 2015 3.830 3.910 3.830 3.890 148,061 +0.05(+1.30%)
Apr 06, 2015 3.940 3.940 3.800 3.840 281,629 -0.13(-3.27%)
Apr 02, 2015 3.880 3.970 3.970 3.970 202,200 +0.11(+2.85%)
Apr 01, 2015 3.830 3.880 3.810 3.860 296,419 +0.00(+0.00%)
Mar 31, 2015 3.830 3.900 3.820 3.860 245,438 +0.03(+0.78%)
Mar 30, 2015 3.850 3.900 3.810 3.830 348,601 -0.02(-0.52%)
Mar 27, 2015 3.870 3.880 3.840 3.850 156,350 -0.02(-0.52%)
Mar 26, 2015 3.870 3.925 3.860 3.870 130,464 +0.01(+0.26%)
Mar 25, 2015 3.980 3.980 3.860 3.860 325,949 -0.11(-2.77%)
Mar 24, 2015 3.970 3.980 3.950 3.970 118,147 -0.01(-0.25%)
Mar 23, 2015 3.970 3.980 3.950 3.980 180,066 +0.02(+0.51%)
Mar 20, 2015 3.920 3.980 3.870 3.960 462,637 +0.06(+1.54%)
Mar 19, 2015 3.880 3.950 3.880 3.900 126,977 -0.01(-0.26%)
Mar 18, 2015 3.900 4.010 3.881 3.910 348,953 -0.02(-0.51%)
Mar 17, 2015 3.940 3.940 3.900 3.930 335,384 +0.00(+0.00%)
Mar 16, 2015 3.890 3.930 3.890 3.930 95,689 +0.05(+1.29%)
Mar 13, 2015 3.940 3.940 3.820 3.880 125,984 -0.05(-1.27%)
Mar 12, 2015 3.850 3.940 3.840 3.930 241,556 +0.11(+2.88%)
Mar 11, 2015 3.820 3.830 3.820 3.820 137,829 +0.01(+0.26%)
Mar 10, 2015 3.820 3.850 3.800 3.810 196,837 -0.01(-0.26%)
Mar 09, 2015 3.830 3.870 3.820 3.820 133,855 +0.01(+0.26%)
Mar 06, 2015 3.820 3.905 3.810 3.810 217,549 -0.02(-0.52%)
Mar 05, 2015 3.830 3.860 3.810 3.830 124,358 +0.01(+0.26%)
Mar 04, 2015 3.840 3.840 3.820 3.820 240,917 -0.02(-0.52%)
Mar 03, 2015 3.850 3.890 3.850 3.840 168,045 -0.03(-0.78%)
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.