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, 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%)
Mar 01, 2010 1.060 1.090 1.030 1.090 147,872 +0.02(+1.87%)
Feb 26, 2010 1.090 1.090 1.020 1.070 229,790 +0.05(+4.90%)
Feb 25, 2010 1.050 1.050 0.9600 1.020 268,904 -0.04(-3.77%)
Feb 24, 2010 1.130 1.140 1.050 1.060 407,251 -0.08(-7.02%)
Feb 23, 2010 1.190 1.190 1.100 1.140 849,443 -0.05(-4.19%)
Feb 22, 2010 1.050 1.240 1.030 1.190 1,122,776 +0.16(+15.52%)
Feb 19, 2010 1.040 1.040 0.9938 1.030 184,563 +0.00(+0.00%)
Feb 18, 2010 1.010 1.040 1.010 1.030 239,706 +0.01(+0.98%)
Feb 17, 2010 0.9700 1.040 0.9699 1.020 423,819 +0.07(+7.37%)
Feb 16, 2010 0.9700 0.9800 0.9100 0.9500 241,482 -0.01(-1.04%)
Feb 12, 2010 0.9400 0.9600 0.9600 0.9600 231,900 +0.03(+3.23%)
Feb 11, 2010 0.9300 0.9400 0.9200 0.9300 84,822 +0.00(+0.00%)
Feb 10, 2010 0.9400 0.9400 0.9100 0.9300 118,083 -0.01(-1.06%)
Feb 09, 2010 0.9100 0.9700 0.9100 0.9400 209,371 +0.03(+3.30%)
Feb 08, 2010 0.9000 0.9501 0.8900 0.9100 209,412 +0.03(+3.41%)
Feb 05, 2010 0.8600 0.9301 0.8600 0.8800 194,930 -0.00(-0.01%)
Feb 04, 2010 0.9000 0.9100 0.8500 0.8801 261,833 -0.01(-1.11%)
Feb 03, 2010 0.9700 0.9700 0.8900 0.8900 413,181 -0.08(-8.26%)
Feb 02, 2010 1.050 1.050 0.9400 0.9701 747,637 -0.05(-4.89%)
Feb 01, 2010 0.8800 1.080 0.8600 1.020 2,727,531 +0.17(+20.01%)
Jan 29, 2010 0.7500 0.8500 0.7500 0.8499 776,749 +0.07(+8.96%)
Jan 28, 2010 0.7301 0.7800 0.7200 0.7800 219,973 +0.04(+5.41%)
Jan 27, 2010 0.7400 0.7500 0.7275 0.7400 56,870 +0.00(+0.00%)
Jan 26, 2010 0.7300 0.7400 0.7200 0.7400 79,143 +0.02(+2.78%)
Jan 25, 2010 0.7300 0.7400 0.7092 0.7200 126,012 +0.00(+0.35%)
Jan 22, 2010 0.7100 0.7300 0.7051 0.7175 124,858 +0.01(+1.06%)
Jan 21, 2010 0.7200 0.7500 0.7100 0.7100 186,096 -0.04(-5.32%)
Jan 20, 2010 0.7100 0.7500 0.7020 0.7499 296,248 +0.03(+4.15%)
Jan 19, 2010 0.7100 0.7200 0.7010 0.7200 158,403 +0.01(+1.41%)
Jan 15, 2010 0.7100 0.7100 0.7100 0.7100 252,600 -0.01(-1.39%)
Jan 14, 2010 0.6700 0.7400 0.6601 0.7200 381,627 +0.05(+7.46%)
Jan 13, 2010 0.6300 0.6740 0.6220 0.6700 476,177 +0.05(+8.77%)
Jan 12, 2010 0.6300 0.6300 0.6160 0.6160 123,770 -0.00(-0.02%)
Jan 11, 2010 0.6400 0.6400 0.6150 0.6161 227,540 -0.01(-2.21%)
Jan 08, 2010 0.6100 0.6400 0.6100 0.6300 103,797 +0.00(+0.00%)
Jan 07, 2010 0.6200 0.6400 0.6200 0.6300 143,237 -0.01(-0.79%)
Jan 06, 2010 0.6300 0.6500 0.6040 0.6350 387,446 -0.01(-0.78%)
Jan 05, 2010 0.6400 0.6500 0.6300 0.6400 96,331 +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.