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 (%)
Nov 28, 2008 1.160 1.180 1.050 1.050 143,700 -0.14(-11.76%)
Nov 26, 2008 0.9600 1.190 0.9500 1.190 242,790 +0.19(+19.00%)
Nov 25, 2008 1.060 1.100 0.9000 1.000 127,594 -0.04(-3.85%)
Nov 24, 2008 0.9400 1.100 0.9300 1.040 246,169 +0.06(+6.12%)
Nov 21, 2008 0.9300 0.9800 0.7600 0.9800 312,581 +0.08(+8.89%)
Nov 20, 2008 0.9000 1.000 0.9000 0.9000 129,011 +0.01(+1.12%)
Nov 19, 2008 1.000 1.150 0.8900 0.8900 181,059 -0.12(-11.88%)
Nov 18, 2008 1.020 1.180 1.010 1.010 190,148 -0.03(-2.88%)
Nov 17, 2008 1.000 1.050 0.9900 1.040 40,731 +0.04(+4.00%)
Nov 14, 2008 1.150 1.150 1.000 1.000 100,197 -0.18(-15.25%)
Nov 13, 2008 1.020 1.180 0.9800 1.180 310,112 +0.17(+16.83%)
Nov 12, 2008 1.190 1.190 1.010 1.010 170,991 -0.18(-15.13%)
Nov 11, 2008 1.110 1.280 1.110 1.190 153,185 +0.02(+1.71%)
Nov 10, 2008 1.390 1.390 1.150 1.170 81,374 -0.09(-7.14%)
Nov 07, 2008 1.290 1.290 1.160 1.260 97,423 +0.11(+9.57%)
Nov 06, 2008 1.210 1.300 1.150 1.150 126,002 -0.08(-6.50%)
Nov 05, 2008 1.400 1.410 1.230 1.230 170,687 -0.21(-14.58%)
Nov 04, 2008 1.260 1.440 1.250 1.440 268,426 +0.24(+20.00%)
Nov 03, 2008 1.310 1.310 1.200 1.200 112,645 -0.06(-4.76%)
Oct 31, 2008 1.360 1.360 1.180 1.260 427,553 -0.02(-1.56%)
Oct 30, 2008 1.330 1.330 1.220 1.280 119,168 -0.02(-1.54%)
Oct 29, 2008 1.260 1.300 1.120 1.300 258,277 +0.06(+4.84%)
Oct 28, 2008 1.010 1.240 0.9800 1.240 336,331 +0.26(+26.53%)
Oct 27, 2008 1.150 1.250 0.9800 0.9800 271,579 -0.16(-14.04%)
Oct 24, 2008 1.100 1.200 1.050 1.140 215,805 -0.12(-9.52%)
Oct 23, 2008 1.210 1.290 1.090 1.260 323,618 +0.07(+5.88%)
Oct 22, 2008 1.180 1.370 1.130 1.190 165,539 -0.06(-4.80%)
Oct 21, 2008 1.300 1.380 1.200 1.250 144,342 -0.08(-6.02%)
Oct 20, 2008 1.250 1.600 1.230 1.330 300,786 +0.10(+8.13%)
Oct 17, 2008 1.430 1.440 1.200 1.230 431,280 -0.23(-15.75%)
Oct 16, 2008 1.240 1.460 1.100 1.460 258,368 +0.36(+32.73%)
Oct 15, 2008 1.250 1.290 1.100 1.100 148,317 -0.19(-14.73%)
Oct 14, 2008 1.380 1.460 1.030 1.290 343,160 -0.05(-3.73%)
Oct 13, 2008 1.250 1.370 1.100 1.340 599,195 +0.31(+30.10%)
Oct 10, 2008 0.9500 1.120 0.9000 1.030 1,072,183 +0.05(+5.10%)
Oct 09, 2008 1.250 1.330 0.9800 0.9800 302,479 -0.33(-25.19%)
Oct 08, 2008 1.340 1.450 1.260 1.310 434,700 -0.09(-6.43%)
Oct 07, 2008 1.730 1.780 1.380 1.400 339,909 -0.20(-12.50%)
Oct 06, 2008 1.520 1.810 1.250 1.600 955,650 -0.05(-3.03%)
Oct 03, 2008 1.850 1.880 1.650 1.650 0 -0.16(-8.84%)
Oct 02, 2008 1.820 1.880 1.800 1.810 111,951 -0.02(-1.09%)
Oct 01, 2008 1.830 1.880 1.810 1.830 70,403 +0.03(+1.67%)
Sep 30, 2008 1.920 2.000 1.800 1.800 305,918 +0.00(+0.00%)
Sep 29, 2008 2.050 2.050 1.800 1.800 283,140 -0.18(-9.09%)
Sep 26, 2008 1.950 2.010 1.900 1.980 0 -0.01(-0.50%)
Sep 25, 2008 1.910 2.050 1.870 1.990 214,726 +0.09(+4.74%)
Sep 24, 2008 2.110 2.480 1.900 1.900 183,460 -0.10(-5.00%)
Sep 23, 2008 2.000 2.030 1.910 2.000 183,503 -0.02(-0.99%)
Sep 22, 2008 1.980 2.250 1.950 2.020 196,007 -0.26(-11.40%)
Sep 19, 2008 2.590 2.590 1.810 2.280 0 +0.04(+1.79%)
Sep 18, 2008 1.950 2.240 1.810 2.240 1,323,198 +0.31(+16.06%)
Sep 17, 2008 1.980 1.980 1.800 1.930 331,179 -0.04(-2.03%)
Sep 16, 2008 1.830 2.050 1.800 1.970 279,466 +0.13(+7.07%)
Sep 15, 2008 1.980 1.980 1.840 1.840 155,455 -0.07(-3.66%)
Sep 12, 2008 1.910 1.990 1.850 1.910 118,150 -0.07(-3.54%)
Sep 11, 2008 1.860 2.000 1.860 1.980 152,596 +0.04(+2.06%)
Sep 10, 2008 1.940 2.000 1.870 1.940 180,800 +0.00(+0.00%)
Sep 09, 2008 1.980 2.020 1.930 1.940 149,310 -0.03(-1.52%)
Sep 08, 2008 2.030 2.040 1.870 1.970 189,335 +0.10(+5.35%)
Sep 05, 2008 1.950 1.950 1.860 1.870 0 -0.10(-5.08%)
Sep 04, 2008 1.980 2.000 1.960 1.970 100,031 -0.03(-1.50%)
Sep 03, 2008 1.970 2.010 1.950 2.000 72,160 -0.01(-0.50%)
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.