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 (%)
Nov 30, 2012 1.240 1.250 1.200 1.220 287,694 -0.01(-0.81%)
Nov 29, 2012 1.250 1.250 1.220 1.230 127,425 +0.00(+0.00%)
Nov 28, 2012 1.200 1.230 1.170 1.230 67,884 +0.03(+2.50%)
Nov 27, 2012 1.230 1.230 1.180 1.200 112,698 -0.03(-2.44%)
Nov 26, 2012 1.220 1.230 1.190 1.230 172,842 +0.01(+0.82%)
Nov 23, 2012 1.210 1.230 1.210 1.220 53,467 +0.00(+0.00%)
Nov 21, 2012 1.240 1.250 1.170 1.220 89,736 -0.01(-0.81%)
Nov 20, 2012 1.180 1.240 1.170 1.230 77,268 +0.04(+3.36%)
Nov 19, 2012 1.200 1.220 1.160 1.190 269,135 +0.00(+0.00%)
Nov 16, 2012 1.180 1.210 1.170 1.190 210,279 -0.01(-0.83%)
Nov 15, 2012 1.180 1.220 1.170 1.200 82,522 +0.03(+2.56%)
Nov 14, 2012 1.230 1.250 1.140 1.170 460,182 -0.06(-4.88%)
Nov 13, 2012 1.250 1.290 1.220 1.230 148,567 -0.04(-3.15%)
Nov 12, 2012 1.280 1.280 1.250 1.270 79,797 -0.01(-0.78%)
Nov 09, 2012 1.200 1.300 1.185 1.280 191,344 +0.07(+5.79%)
Nov 08, 2012 1.170 1.270 1.160 1.210 152,148 +0.03(+2.54%)
Nov 07, 2012 1.280 1.290 1.170 1.180 425,739 -0.13(-9.92%)
Nov 06, 2012 1.290 1.310 1.270 1.310 87,968 +0.03(+2.34%)
Nov 05, 2012 1.260 1.300 1.260 1.280 78,980 +0.02(+1.59%)
Nov 02, 2012 1.310 1.320 1.260 1.260 130,308 -0.04(-3.08%)
Nov 01, 2012 1.300 1.340 1.300 1.300 143,942 +0.00(+0.00%)
Oct 31, 2012 1.290 1.320 1.245 1.300 154,592 +0.01(+0.78%)
Oct 26, 2012 1.270 1.290 1.290 1.290 51,800 +0.03(+2.38%)
Oct 25, 2012 1.260 1.260 1.240 1.260 121,281 +0.00(+0.00%)
Oct 24, 2012 1.260 1.290 1.250 1.260 71,040 +0.00(+0.00%)
Oct 23, 2012 1.280 1.320 1.250 1.260 185,657 -0.04(-3.08%)
Oct 19, 2012 1.350 1.380 1.300 1.300 182,260 -0.07(-5.11%)
Oct 18, 2012 1.400 1.400 1.330 1.370 108,509 -0.02(-1.44%)
Oct 17, 2012 1.350 1.400 1.320 1.390 291,982 +0.07(+5.30%)
Oct 16, 2012 1.280 1.320 1.240 1.320 673,910 +0.07(+5.60%)
Oct 15, 2012 1.230 1.250 1.230 1.250 277,069 +0.02(+1.63%)
Oct 12, 2012 1.250 1.250 1.220 1.230 222,762 -0.02(-1.60%)
Oct 11, 2012 1.260 1.270 1.230 1.250 194,146 +0.01(+0.81%)
Oct 10, 2012 1.250 1.280 1.230 1.240 526,236 -0.01(-0.80%)
Oct 09, 2012 1.290 1.308 1.250 1.250 175,032 -0.03(-2.34%)
Oct 08, 2012 1.270 1.300 1.250 1.280 182,122 +0.01(+0.79%)
Oct 05, 2012 1.290 1.320 1.270 1.270 174,620 -0.02(-1.55%)
Oct 04, 2012 1.330 1.360 1.270 1.290 357,642 -0.02(-1.53%)
Oct 03, 2012 1.350 1.360 1.300 1.310 349,291 -0.05(-3.68%)
Oct 02, 2012 1.310 1.370 1.280 1.360 256,074 +0.06(+4.62%)
Oct 01, 2012 1.350 1.350 1.290 1.300 333,171 -0.02(-1.52%)
Sep 28, 2012 1.330 1.350 1.320 1.320 290,877 -0.03(-2.22%)
Sep 27, 2012 1.380 1.380 1.340 1.350 477,996 -0.02(-1.46%)
Sep 26, 2012 1.370 1.400 1.360 1.370 65,914 +0.01(+0.74%)
Sep 25, 2012 1.410 1.430 1.360 1.360 273,284 -0.06(-4.23%)
Sep 24, 2012 1.400 1.470 1.390 1.420 270,845 +0.02(+1.43%)
Sep 21, 2012 1.430 1.430 1.390 1.400 426,101 +0.01(+0.72%)
Sep 20, 2012 1.400 1.405 1.370 1.390 312,640 +0.01(+0.72%)
Sep 19, 2012 1.470 1.475 1.370 1.380 569,062 -0.10(-6.76%)
Sep 18, 2012 1.390 1.480 1.370 1.480 198,716 +0.08(+5.71%)
Sep 17, 2012 1.410 1.410 1.350 1.400 123,355 +0.00(+0.00%)
Sep 14, 2012 1.410 1.440 1.390 1.400 933,020 +0.00(+0.00%)
Sep 13, 2012 1.360 1.400 1.350 1.400 433,022 +0.05(+3.70%)
Sep 12, 2012 1.360 1.390 1.340 1.350 256,903 +0.00(+0.00%)
Sep 11, 2012 1.420 1.440 1.340 1.350 319,536 -0.07(-4.93%)
Sep 10, 2012 1.410 1.420 1.370 1.420 147,091 +0.00(+0.00%)
Sep 07, 2012 1.400 1.420 1.340 1.420 166,694 +0.03(+2.16%)
Sep 06, 2012 1.380 1.400 1.350 1.390 215,842 +0.03(+2.21%)
Sep 05, 2012 1.330 1.380 1.325 1.360 164,706 +0.01(+0.74%)
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.