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 28, 2010 1.470 1.500 1.400 1.470 302,646 +0.04(+2.80%)
May 27, 2010 1.360 1.440 1.320 1.430 418,225 +0.09(+6.72%)
May 26, 2010 1.230 1.340 1.230 1.340 220,218 +0.13(+10.74%)
May 25, 2010 1.210 1.250 1.185 1.210 215,030 -0.06(-4.72%)
May 24, 2010 1.220 1.350 1.220 1.270 171,228 -0.03(-2.31%)
May 21, 2010 1.260 1.330 1.200 1.300 204,938 +0.02(+1.56%)
May 20, 2010 1.213 1.280 1.200 1.280 212,185 -0.01(-0.78%)
May 19, 2010 1.310 1.330 1.220 1.290 256,515 -0.04(-3.01%)
May 18, 2010 1.400 1.420 1.310 1.330 246,708 -0.06(-4.32%)
May 17, 2010 1.470 1.490 1.360 1.390 242,181 -0.10(-6.71%)
May 14, 2010 1.490 1.540 1.400 1.490 228,508 -0.06(-3.87%)
May 13, 2010 1.500 1.550 1.490 1.550 316,644 +0.05(+3.33%)
May 12, 2010 1.460 1.510 1.420 1.500 282,398 +0.05(+3.45%)
May 11, 2010 1.450 1.470 1.410 1.450 391,285 +0.16(+12.40%)
May 10, 2010 1.250 1.330 1.240 1.290 339,362 +0.08(+6.61%)
May 07, 2010 1.310 1.400 1.150 1.210 550,087 -0.14(-10.37%)
May 06, 2010 1.600 1.600 1.340 1.350 316,129 -0.14(-9.40%)
May 05, 2010 1.570 1.580 1.490 1.490 230,438 -0.03(-1.97%)
May 04, 2010 1.550 1.580 1.520 1.520 231,642 -0.06(-3.80%)
May 03, 2010 1.480 1.580 1.420 1.580 457,628 +0.11(+7.48%)
Apr 30, 2010 1.550 1.580 1.450 1.470 291,081 -0.12(-7.55%)
Apr 29, 2010 1.380 1.650 1.370 1.590 945,695 +0.22(+16.06%)
Apr 28, 2010 1.440 1.440 1.330 1.370 148,843 -0.05(-3.52%)
Apr 27, 2010 1.410 1.470 1.350 1.420 297,985 -0.06(-4.05%)
Apr 26, 2010 1.350 1.490 1.330 1.480 426,178 +0.14(+10.45%)
Apr 23, 2010 1.320 1.350 1.310 1.340 183,746 +0.02(+1.52%)
Apr 22, 2010 1.300 1.330 1.280 1.320 152,491 +0.04(+3.13%)
Apr 21, 2010 1.330 1.340 1.260 1.280 256,423 -0.05(-3.76%)
Apr 20, 2010 1.360 1.390 1.300 1.330 600 -0.02(-1.48%)
Apr 19, 2010 1.440 1.440 1.331 1.350 441,903 -0.12(-8.16%)
Apr 16, 2010 1.420 1.470 1.310 1.470 386,635 +0.01(+0.68%)
Apr 15, 2010 1.450 1.490 1.350 1.460 371,392 -0.01(-0.68%)
Apr 14, 2010 1.290 1.500 1.290 1.470 628,515 +0.17(+13.08%)
Apr 13, 2010 1.320 1.350 1.260 1.300 348,922 +0.00(+0.00%)
Apr 12, 2010 1.300 1.450 1.180 1.300 879,216 +0.03(+2.36%)
Apr 09, 2010 1.130 1.300 1.130 1.270 639,308 +0.12(+10.43%)
Apr 08, 2010 1.090 1.150 1.050 1.150 297,923 +0.07(+6.48%)
Apr 07, 2010 0.9900 1.100 0.9900 1.080 374,110 +0.06(+6.23%)
Apr 06, 2010 0.9700 1.020 0.9600 1.017 220,033 +0.03(+3.37%)
Apr 05, 2010 0.9600 1.010 0.9415 0.9836 243,963 +0.02(+2.52%)
Apr 01, 2010 0.9200 0.9594 0.9594 0.9594 387,000 +0.02(+2.06%)
Mar 31, 2010 1.150 1.150 0.9100 0.9400 290,382 -0.05(-5.05%)
Mar 30, 2010 1.000 1.010 0.9900 0.9900 82,919 -0.01(-1.00%)
Mar 29, 2010 0.9500 1.010 0.9500 1.000 86,532 +0.03(+2.56%)
Mar 26, 2010 1.010 1.010 0.9750 0.9750 138,677 -0.03(-2.50%)
Mar 25, 2010 0.9900 1.020 0.9800 1.000 234,075 +0.01(+1.01%)
Mar 24, 2010 0.9600 0.9990 0.9600 0.9900 220,898 +0.02(+2.06%)
Mar 23, 2010 0.9900 1.000 0.9000 0.9700 243,244 -0.01(-1.02%)
Mar 22, 2010 1.010 1.020 0.9800 0.9800 106,611 -0.06(-5.77%)
Mar 19, 2010 1.000 1.040 0.9900 1.040 171,894 +0.04(+4.00%)
Mar 18, 2010 1.030 1.030 1.000 1.000 129,472 -0.02(-1.96%)
Mar 17, 2010 1.060 1.060 1.000 1.020 101,285 +0.00(+0.01%)
Mar 16, 2010 0.9900 1.060 0.9801 1.020 152,932 +0.02(+2.12%)
Mar 15, 2010 1.000 1.010 0.9900 0.9987 170,421 -0.05(-4.89%)
Mar 12, 2010 1.050 1.070 1.020 1.050 123,300 +0.01(+0.96%)
Mar 11, 2010 1.030 1.090 1.030 1.040 194,472 -0.01(-0.95%)
Mar 10, 2010 1.090 1.110 1.010 1.050 334,063 -0.06(-5.40%)
Mar 09, 2010 1.130 1.130 1.090 1.110 113,358 -0.03(-2.60%)
Mar 08, 2010 1.130 1.140 1.110 1.139 171,705 -0.00(-0.04%)
Mar 05, 2010 1.120 1.140 1.110 1.140 192,119 +0.02(+1.78%)
Mar 04, 2010 1.070 1.140 1.060 1.120 287,300 +0.05(+4.67%)
Mar 03, 2010 1.080 1.100 1.050 1.070 162,497 -0.02(-1.83%)
Mar 02, 2010 1.080 1.100 1.040 1.090 257,252 +0.00(+0.00%)
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.