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 (%)
Mar 31, 2004 0.8700 0.8700 0.7900 0.8700 125,900 -0.01(-1.14%)
Mar 30, 2004 0.9000 0.9500 0.8100 0.8800 277,500 -0.03(-3.30%)
Mar 29, 2004 0.9000 0.9300 0.9000 0.9100 112,800 +0.02(+2.25%)
Mar 26, 2004 0.8500 0.8900 0.8200 0.8900 69,300 +0.03(+3.49%)
Mar 25, 2004 0.9400 0.9400 0.8600 0.8600 103,800 -0.09(-9.47%)
Mar 24, 2004 0.9600 0.9900 0.9500 0.9500 71,000 -0.01(-1.04%)
Mar 23, 2004 1.050 1.050 0.9600 0.9600 129,300 -0.07(-6.80%)
Mar 22, 2004 1.090 1.090 1.020 1.030 103,200 -0.03(-2.83%)
Mar 19, 2004 1.120 1.130 1.000 1.060 145,500 -0.04(-3.64%)
Mar 18, 2004 1.080 1.130 1.050 1.100 447,400 +0.05(+4.76%)
Mar 17, 2004 0.9700 1.130 0.9500 1.050 610,400 +0.10(+10.53%)
Mar 16, 2004 0.8600 0.9600 0.8600 0.9500 265,700 +0.10(+11.76%)
Mar 15, 2004 0.8300 0.9400 0.8300 0.8500 193,100 -0.01(-1.16%)
Mar 12, 2004 0.8500 0.8600 0.8000 0.8600 112,800 +0.04(+4.88%)
Mar 11, 2004 0.7600 0.8500 0.7600 0.8200 127,500 +0.04(+5.13%)
Mar 10, 2004 0.7500 0.8100 0.7500 0.7800 50,000 +0.03(+4.00%)
Mar 09, 2004 0.8000 0.8100 0.6100 0.7500 134,100 -0.07(-8.54%)
Mar 08, 2004 0.7900 0.8300 0.7900 0.8200 69,300 +0.02(+2.50%)
Mar 05, 2004 0.7700 0.8400 0.7600 0.8000 245,300 +0.03(+3.90%)
Mar 04, 2004 0.7100 0.7700 0.7100 0.7700 18,100 +0.06(+8.45%)
Mar 03, 2004 0.7300 0.7800 0.7100 0.7100 30,700 -0.05(-6.58%)
Mar 02, 2004 0.7100 0.7600 0.7100 0.7600 28,000 +0.06(+8.57%)
Mar 01, 2004 0.7500 0.7600 0.7000 0.7000 50,300 -0.06(-7.89%)
Feb 27, 2004 0.7800 0.8200 0.7500 0.7600 55,600 -0.01(-1.30%)
Feb 26, 2004 0.7100 0.7800 0.7000 0.7700 9,400 +0.04(+5.48%)
Feb 25, 2004 0.7100 0.7600 0.7100 0.7300 26,300 +0.03(+4.29%)
Feb 24, 2004 0.6900 0.7400 0.6900 0.7000 43,200 -0.01(-1.41%)
Feb 23, 2004 0.7300 0.7500 0.6600 0.7100 57,700 -0.02(-2.74%)
Feb 20, 2004 0.7700 0.7900 0.7000 0.7300 51,800 -0.06(-7.59%)
Feb 19, 2004 0.8000 0.8100 0.7900 0.7900 39,100 -0.02(-2.47%)
Feb 18, 2004 0.8900 0.9000 0.8000 0.8100 62,000 -0.04(-4.71%)
Feb 17, 2004 0.8200 0.8500 0.7600 0.8500 47,500 +0.09(+11.84%)
Feb 13, 2004 0.7600 0.8000 0.7500 0.7600 64,300 +0.00(+0.00%)
Feb 12, 2004 0.7500 0.8000 0.7500 0.7600 28,600 +0.00(+0.00%)
Feb 11, 2004 0.7700 0.8000 0.7500 0.7600 82,700 -0.03(-3.80%)
Feb 10, 2004 0.7500 0.8100 0.7500 0.7900 46,600 +0.04(+5.33%)
Feb 09, 2004 0.7300 0.8000 0.7300 0.7500 100,800 +0.04(+5.63%)
Feb 06, 2004 0.7400 0.7800 0.6900 0.7100 51,800 -0.03(-4.05%)
Feb 05, 2004 0.8000 0.8000 0.7200 0.7400 143,500 -0.06(-7.50%)
Feb 04, 2004 0.8400 0.8400 0.8000 0.8000 55,900 -0.05(-5.88%)
Feb 03, 2004 0.8600 0.9000 0.8400 0.8500 78,400 -0.01(-1.16%)
Feb 02, 2004 0.8900 0.8900 0.8500 0.8600 35,200 +0.01(+1.18%)
Jan 30, 2004 0.8800 0.9200 0.8500 0.8500 59,700 -0.05(-5.56%)
Jan 29, 2004 0.9800 0.9900 0.8500 0.9000 158,600 -0.02(-2.17%)
Jan 28, 2004 0.9100 0.9700 0.9000 0.9200 79,700 +0.02(+2.22%)
Jan 27, 2004 0.8900 0.9200 0.8200 0.9000 81,400 +0.01(+1.12%)
Jan 26, 2004 0.8600 0.8900 0.8300 0.8900 226,400 +0.12(+15.58%)
Jan 23, 2004 0.7100 0.7700 0.6800 0.7700 257,600 +0.05(+6.94%)
Jan 22, 2004 0.7400 0.7900 0.7200 0.7200 246,100 +0.00(+0.00%)
Jan 21, 2004 0.6000 0.7400 0.5700 0.7200 214,700 +0.10(+16.13%)
Jan 20, 2004 0.5400 0.6400 0.5300 0.6200 250,400 +0.10(+19.23%)
Jan 16, 2004 0.5400 0.5400 0.5200 0.5200 50,700 -0.02(-3.70%)
Jan 15, 2004 0.5100 0.5400 0.5100 0.5400 22,900 +0.03(+5.88%)
Jan 14, 2004 0.5300 0.5400 0.5100 0.5100 39,400 +0.00(+0.00%)
Jan 13, 2004 0.5200 0.5500 0.5000 0.5100 97,600 +0.01(+2.00%)
Jan 12, 2004 0.5400 0.5400 0.5000 0.5000 84,600 -0.05(-9.09%)
Jan 09, 2004 0.5000 0.5500 0.5000 0.5500 44,500 +0.04(+7.84%)
Jan 08, 2004 0.5000 0.5500 0.4900 0.5100 76,000 +0.01(+2.00%)
Jan 07, 2004 0.5200 0.5700 0.5000 0.5000 116,900 -0.04(-7.41%)
Jan 06, 2004 0.6000 0.6000 0.4700 0.5400 234,200 +0.01(+1.89%)
Jan 05, 2004 0.5500 0.5600 0.5200 0.5300 69,300 -0.03(-5.36%)
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.