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 (%)
Sep 30, 2003 0.3500 0.3700 0.3500 0.3500 83,600 +0.00(+0.00%)
Sep 29, 2003 0.4000 0.4000 0.3500 0.3500 29,500 -0.02(-5.41%)
Sep 26, 2003 0.3900 0.3900 0.3700 0.3700 29,300 -0.01(-2.63%)
Sep 25, 2003 0.3900 0.3900 0.3800 0.3800 149,100 +0.01(+2.70%)
Sep 24, 2003 0.3700 0.3700 0.3700 0.3700 136,700 +0.00(+0.00%)
Sep 23, 2003 0.3100 0.3700 0.3100 0.3700 110,800 +0.06(+19.35%)
Sep 22, 2003 0.3000 0.3000 0.3000 0.3100 50,700 +0.01(+3.33%)
Sep 19, 2003 0.3000 0.3300 0.2900 0.3000 91,200 +0.00(+0.00%)
Sep 18, 2003 0.3100 0.3100 0.3000 0.3000 18,500 +0.00(+0.00%)
Sep 17, 2003 0.3100 0.3100 0.3000 0.3000 94,000 +0.00(+0.00%)
Sep 16, 2003 0.3300 0.3000 0.2900 0.3000 16,900 -0.02(-6.25%)
Sep 15, 2003 0.3300 0.3400 0.3200 0.3200 37,000 -0.01(-3.03%)
Sep 12, 2003 0.3400 0.3500 0.3200 0.3300 25,600 -0.01(-2.94%)
Sep 11, 2003 0.3000 0.3400 0.3000 0.3400 20,600 +0.03(+9.68%)
Sep 10, 2003 0.3000 0.3300 0.3000 0.3100 59,900 -0.02(-6.06%)
Sep 09, 2003 0.3300 0.3300 0.3300 0.3300 30,800 -0.02(-5.71%)
Sep 08, 2003 0.3100 0.3500 0.3100 0.3500 15,300 +0.02(+6.06%)
Sep 05, 2003 0.3500 0.3500 0.3000 0.3300 67,200 -0.02(-5.71%)
Sep 04, 2003 0.3100 0.3800 0.3100 0.3500 27,700 +0.01(+2.94%)
Sep 03, 2003 0.3400 0.3500 0.3400 0.3400 8,600 +0.00(+0.00%)
Sep 02, 2003 0.3300 0.3600 0.3300 0.3400 13,600 +0.00(+0.00%)
Aug 29, 2003 0.3200 0.3400 0.3200 0.3400 87,300 +0.03(+9.68%)
Aug 28, 2003 0.2900 0.3100 0.2900 0.3100 11,300 +0.00(+0.00%)
Aug 27, 2003 0.2900 0.3100 0.2900 0.3100 19,900 +0.01(+3.33%)
Aug 26, 2003 0.3000 0.3300 0.2700 0.3000 50,300 +0.00(+0.00%)
Aug 25, 2003 0.3100 0.3100 0.3000 0.3000 27,100 -0.02(-6.25%)
Aug 22, 2003 0.3300 0.3300 0.3000 0.3200 2,100 -0.02(-5.88%)
Aug 21, 2003 0.3000 0.3400 0.3000 0.3400 67,800 +0.02(+6.25%)
Aug 20, 2003 0.3500 0.3500 0.3100 0.3200 59,500 -0.03(-8.57%)
Aug 19, 2003 0.3700 0.3700 0.3400 0.3500 12,000 +0.00(+0.00%)
Aug 18, 2003 0.3800 0.3800 0.3200 0.3500 94,000 +0.00(+0.00%)
Aug 15, 2003 0.3500 0.3500 0.3500 0.3500 2,200 +0.00(+0.00%)
Aug 14, 2003 0.3600 0.3600 0.3500 0.3500 7,200 -0.02(-5.41%)
Aug 13, 2003 0.3600 0.3800 0.3500 0.3700 18,700 +0.01(+2.78%)
Aug 12, 2003 0.3800 0.3800 0.3600 0.3600 37,900 +0.00(+0.00%)
Aug 11, 2003 0.3700 0.4000 0.3600 0.3600 4,300 -0.03(-7.69%)
Aug 08, 2003 0.4000 0.4000 0.3700 0.3900 2,500 -0.01(-2.50%)
Aug 07, 2003 0.3600 0.4000 0.3600 0.4000 93,800 +0.03(+8.11%)
Aug 06, 2003 0.3700 0.3700 0.3600 0.3700 10,600 +0.00(+0.00%)
Aug 05, 2003 0.3900 0.3900 0.3700 0.3700 5,100 -0.02(-5.13%)
Aug 04, 2003 0.4000 0.4000 0.3900 0.3900 2,000 -0.01(-2.50%)
Aug 01, 2003 0.4000 0.4000 0.3700 0.4000 5,200 +0.00(+0.00%)
Jul 31, 2003 0.3600 0.4100 0.3600 0.4000 14,000 +0.04(+11.11%)
Jul 30, 2003 0.4200 0.4200 0.3600 0.3600 29,100 -0.04(-10.00%)
Jul 29, 2003 0.4000 0.4100 0.4000 0.4000 4,900 +0.00(+0.00%)
Jul 28, 2003 0.4100 0.4200 0.4000 0.4000 22,600 +0.00(+0.00%)
Jul 25, 2003 0.3700 0.4000 0.3700 0.4000 11,700 +0.02(+5.26%)
Jul 24, 2003 0.3800 0.4100 0.3800 0.3800 39,400 +0.02(+5.56%)
Jul 23, 2003 0.3800 0.3800 0.3600 0.3600 2,600 -0.02(-5.26%)
Jul 22, 2003 0.3700 0.3900 0.3500 0.3800 41,000 +0.03(+8.57%)
Jul 21, 2003 0.3500 0.3500 0.3300 0.3500 19,200 +0.00(+0.00%)
Jul 18, 2003 0.3100 0.3500 0.3100 0.3500 39,000 +0.04(+12.90%)
Jul 17, 2003 0.3700 0.3900 0.3100 0.3100 195,000 -0.06(-16.22%)
Jul 16, 2003 0.4000 0.4000 0.3700 0.3700 153,700 +0.00(+0.00%)
Jul 15, 2003 0.4300 0.4300 0.3200 0.3700 153,900 -0.06(-13.95%)
Jul 14, 2003 0.4400 0.5100 0.4200 0.4300 373,000 +0.03(+7.50%)
Jul 11, 2003 0.3300 0.4500 0.3300 0.4000 401,500 +0.08(+25.00%)
Jul 10, 2003 0.3300 0.3300 0.3200 0.3200 7,900 -0.02(-5.88%)
Jul 09, 2003 0.3100 0.3500 0.3100 0.3400 77,500 +0.01(+3.03%)
Jul 08, 2003 0.3100 0.3400 0.2900 0.3300 200,200 +0.03(+10.00%)
Jul 07, 2003 0.2500 0.3300 0.2300 0.3000 300,400 +0.05(+20.00%)
Jul 03, 2003 0.2100 0.2700 0.2100 0.2500 57,400 +0.03(+13.64%)
Jul 02, 2003 0.2100 0.2200 0.2000 0.2200 33,300 +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.