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 30, 2003 0.2300 0.2500 0.2200 0.2200 79,000 -0.03(-12.00%)
May 29, 2003 0.2600 0.2600 0.2500 0.2500 26,700 +0.03(+13.64%)
May 28, 2003 0.2500 0.2600 0.2200 0.2200 148,200 +0.00(+0.00%)
May 27, 2003 0.2300 0.2500 0.2200 0.2200 37,400 +0.00(+0.00%)
May 23, 2003 0.2500 0.2600 0.2200 0.2200 44,700 -0.03(-12.00%)
May 22, 2003 0.2700 0.3100 0.2500 0.2500 217,500 +0.00(+0.00%)
May 21, 2003 0.2000 0.2900 0.1900 0.2500 394,700 +0.07(+38.89%)
May 20, 2003 0.1700 0.1900 0.1700 0.1800 82,500 +0.01(+5.88%)
May 19, 2003 0.1900 0.2000 0.1700 0.1700 37,600 -0.02(-10.53%)
May 16, 2003 0.1900 0.2000 0.1600 0.1900 152,600 +0.00(+0.00%)
May 15, 2003 0.1500 0.1900 0.1500 0.1900 344,900 +0.05(+35.71%)
May 14, 2003 0.1600 0.1800 0.1400 0.1400 41,600 -0.02(-12.50%)
May 13, 2003 0.1400 0.1800 0.1400 0.1600 81,600 +0.00(+0.00%)
May 12, 2003 0.1600 0.1600 0.1400 0.1600 42,200 +0.00(+0.00%)
May 09, 2003 0.1800 0.1800 0.1300 0.1600 29,000 +0.01(+6.67%)
May 08, 2003 0.1800 0.1800 0.1500 0.1500 19,300 -0.02(-11.76%)
May 07, 2003 0.1700 0.1800 0.1700 0.1700 23,000 +0.02(+13.33%)
May 06, 2003 0.1600 0.1600 0.1300 0.1500 88,400 -0.03(-16.67%)
May 05, 2003 0.1800 0.2000 0.1700 0.1800 221,900 +0.00(+0.00%)
May 02, 2003 0.1600 0.1800 0.1600 0.1800 5,000 +0.01(+5.88%)
May 01, 2003 0.1700 0.1800 0.1600 0.1700 39,800 +0.00(+0.00%)
Apr 30, 2003 0.1700 0.1900 0.1700 0.1700 71,400 +0.00(+0.00%)
Apr 29, 2003 0.1500 0.1800 0.1500 0.1700 257,000 +0.03(+21.43%)
Apr 28, 2003 0.1100 0.1500 0.1100 0.1400 79,100 +0.02(+16.67%)
Apr 25, 2003 0.1200 0.1300 0.1200 0.1200 25,900 +0.01(+9.09%)
Apr 24, 2003 0.1300 0.1300 0.1100 0.1100 21,100 -0.02(-15.38%)
Apr 23, 2003 0.1200 0.1300 0.1200 0.1300 37,300 +0.00(+0.00%)
Apr 22, 2003 0.1300 0.1400 0.1100 0.1300 59,900 +0.01(+8.33%)
Apr 21, 2003 0.1200 0.1400 0.1200 0.1200 38,900 -0.01(-7.69%)
Apr 17, 2003 0.1400 0.1400 0.1300 0.1300 2,600 +0.00(+0.00%)
Apr 16, 2003 0.1500 0.1500 0.1300 0.1300 118,300 +0.00(+0.00%)
Apr 15, 2003 0.1300 0.1500 0.1200 0.1300 15,400 +0.02(+18.18%)
Apr 14, 2003 0.1000 0.1500 0.1000 0.1100 51,700 -0.02(-15.38%)
Apr 11, 2003 0.1300 0.1500 0.1200 0.1300 119,000 -0.01(-7.14%)
Apr 10, 2003 0.1000 0.1500 0.1000 0.1400 260,300 +0.04(+40.00%)
Apr 09, 2003 0.1100 0.1100 0.1000 0.1000 34,700 +0.00(+0.00%)
Apr 08, 2003 0.1200 0.1200 0.1000 0.1000 353,400 -0.02(-16.67%)
Apr 07, 2003 0.1200 0.1500 0.0900 0.1200 716,700 +0.01(+9.09%)
Apr 04, 2003 0.0800 0.2000 0.0700 0.1100 1,760,400 +0.06(+120.00%)
Apr 02, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2003 0.0600 0.0600 0.0500 0.0500 15,300 -0.01(-16.67%)
Mar 31, 2003 0.0600 0.0600 0.0500 0.0600 24,400 -0.01(-14.29%)
Mar 28, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2003 0.0700 0.0700 0.0700 0.0700 12,700 +0.00(+0.00%)
Mar 26, 2003 0.0500 0.0700 0.0500 0.0700 7,900 +0.01(+16.67%)
Mar 25, 2003 0.0600 0.0700 0.0600 0.0600 6,700 +0.01(+20.00%)
Mar 24, 2003 0.0700 0.0700 0.0500 0.0500 163,900 -0.01(-16.67%)
Mar 21, 2003 0.0600 0.0700 0.0600 0.0600 35,300 +0.00(+0.00%)
Mar 20, 2003 0.0600 0.0600 0.0600 0.0600 150,100 +0.00(+0.00%)
Mar 19, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2003 0.0700 0.0800 0.0600 0.0600 9,100 -0.01(-14.29%)
Mar 17, 2003 0.0700 0.0800 0.0700 0.0700 5,200 -0.01(-12.50%)
Mar 14, 2003 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Mar 13, 2003 0.0800 0.0800 0.0600 0.0600 229,300 -0.02(-25.00%)
Mar 11, 2003 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Mar 10, 2003 0.0800 0.0900 0.0800 0.0800 49,300 -0.01(-11.11%)
Mar 07, 2003 0.0800 0.0900 0.0800 0.0900 64,900 +0.03(+50.00%)
Mar 05, 2003 0.0700 0.0700 0.0600 0.0600 60,600 -0.01(-14.29%)
Mar 04, 2003 0.0700 0.0700 0.0700 0.0700 2,400 +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.