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 28, 2013 1.670 1.670 1.580 1.660 486,094 +0.02(+1.22%)
Mar 27, 2013 1.640 1.680 1.590 1.640 269,244 -0.02(-1.20%)
Mar 26, 2013 1.710 1.720 1.590 1.660 353,447 -0.03(-1.78%)
Mar 25, 2013 1.700 1.720 1.680 1.690 292,202 -0.01(-0.59%)
Mar 22, 2013 1.710 1.713 1.630 1.700 261,447 +0.01(+0.59%)
Mar 21, 2013 1.690 1.720 1.680 1.690 326,053 -0.01(-0.59%)
Mar 20, 2013 1.610 1.700 1.590 1.700 280,158 +0.09(+5.59%)
Mar 19, 2013 1.600 1.670 1.550 1.610 402,923 +0.01(+0.63%)
Mar 18, 2013 1.560 1.610 1.519 1.600 258,648 +0.05(+3.23%)
Mar 15, 2013 1.490 1.550 1.470 1.550 842,885 +0.06(+4.03%)
Mar 14, 2013 1.390 1.490 1.390 1.490 368,439 +0.09(+6.43%)
Mar 13, 2013 1.380 1.420 1.380 1.400 212,826 +0.02(+1.45%)
Mar 12, 2013 1.380 1.410 1.360 1.380 131,199 -0.01(-0.72%)
Mar 11, 2013 1.410 1.420 1.380 1.390 218,224 -0.02(-1.42%)
Mar 08, 2013 1.420 1.420 1.360 1.410 186,326 +0.01(+0.71%)
Mar 07, 2013 1.330 1.400 1.330 1.400 410,678 +0.06(+4.48%)
Mar 06, 2013 1.340 1.350 1.310 1.340 127,942 +0.00(+0.00%)
Mar 05, 2013 1.320 1.350 1.300 1.340 241,986 +0.04(+3.08%)
Mar 04, 2013 1.269 1.310 1.269 1.300 122,092 +0.03(+2.36%)
Mar 01, 2013 1.210 1.290 1.210 1.270 400,717 -0.03(-2.31%)
Feb 28, 2013 1.290 1.300 1.260 1.300 76,408 +0.01(+0.78%)
Feb 27, 2013 1.270 1.310 1.270 1.290 174,407 +0.02(+1.57%)
Feb 26, 2013 1.260 1.290 1.260 1.270 95,538 +0.02(+1.60%)
Feb 25, 2013 1.310 1.310 1.240 1.250 177,104 -0.05(-3.85%)
Feb 22, 2013 1.260 1.305 1.240 1.300 265,517 +0.06(+4.84%)
Feb 21, 2013 1.250 1.260 1.240 1.240 92,826 +0.01(+0.81%)
Feb 20, 2013 1.260 1.310 1.230 1.230 267,381 -0.04(-3.15%)
Feb 19, 2013 1.290 1.310 1.260 1.270 199,768 -0.02(-1.55%)
Feb 15, 2013 1.350 1.350 1.280 1.290 169,621 -0.03(-2.27%)
Feb 14, 2013 1.290 1.330 1.290 1.320 62,538 +0.03(+2.33%)
Feb 13, 2013 1.310 1.320 1.270 1.290 73,934 -0.02(-1.53%)
Feb 12, 2013 1.290 1.330 1.290 1.310 186,412 +0.03(+2.34%)
Feb 11, 2013 1.300 1.320 1.265 1.280 126,881 -0.01(-0.78%)
Feb 08, 2013 1.290 1.330 1.290 1.290 198,416 +0.00(+0.00%)
Feb 07, 2013 1.330 1.340 1.270 1.290 211,028 -0.05(-3.73%)
Feb 06, 2013 1.330 1.350 1.280 1.340 238,747 +0.02(+1.52%)
Feb 04, 2013 1.280 1.330 1.270 1.320 226,538 +0.03(+2.33%)
Feb 01, 2013 1.220 1.320 1.220 1.290 305,232 +0.06(+4.88%)
Jan 31, 2013 1.220 1.280 1.200 1.230 425,120 +0.01(+0.82%)
Jan 30, 2013 1.250 1.270 1.220 1.220 308,319 -0.02(-1.61%)
Jan 29, 2013 1.240 1.280 1.210 1.240 377,973 +0.01(+0.81%)
Jan 28, 2013 1.250 1.260 1.210 1.230 448,471 +0.00(+0.00%)
Jan 25, 2013 1.290 1.300 1.210 1.230 392,902 -0.04(-3.15%)
Jan 24, 2013 1.260 1.350 1.260 1.270 234,557 +0.00(+0.00%)
Jan 23, 2013 1.280 1.340 1.270 1.270 349,709 -0.04(-3.05%)
Jan 22, 2013 1.310 1.340 1.300 1.310 311,753 +0.01(+0.77%)
Jan 18, 2013 1.350 1.390 1.290 1.300 240,522 -0.05(-3.70%)
Jan 17, 2013 1.340 1.370 1.310 1.350 183,677 +0.01(+0.75%)
Jan 16, 2013 1.370 1.380 1.310 1.340 333,702 -0.04(-2.90%)
Jan 15, 2013 1.410 1.413 1.360 1.380 149,827 -0.01(-0.72%)
Jan 14, 2013 1.410 1.420 1.370 1.390 78,642 -0.03(-2.11%)
Jan 11, 2013 1.410 1.430 1.360 1.420 74,283 +0.02(+1.43%)
Jan 10, 2013 1.400 1.430 1.360 1.400 70,504 +0.00(+0.00%)
Jan 09, 2013 1.460 1.460 1.380 1.400 149,063 -0.05(-3.45%)
Jan 08, 2013 1.380 1.450 1.350 1.450 107,835 +0.07(+5.07%)
Jan 07, 2013 1.440 1.470 1.350 1.380 238,179 -0.08(-5.48%)
Jan 04, 2013 1.440 1.460 1.390 1.460 139,813 +0.05(+3.55%)
Jan 03, 2013 1.230 1.480 1.360 1.410 288,990 -0.05(-3.42%)
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.