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 31, 2005 0.6200 0.6400 0.6000 0.6100 75,500 -0.02(-3.17%)
May 27, 2005 0.6200 0.6400 0.6102 0.6300 56,500 -0.01(-1.56%)
May 26, 2005 0.6400 0.6400 0.6000 0.6400 40,800 +0.00(+0.00%)
May 25, 2005 0.6400 0.6400 0.6100 0.6400 96,500 +0.00(+0.00%)
May 24, 2005 0.6400 0.6700 0.6100 0.6400 104,900 -0.02(-3.03%)
May 23, 2005 0.6800 0.6900 0.6300 0.6600 552,000 +0.00(+0.00%)
May 20, 2005 0.6500 0.6685 0.6100 0.6600 82,700 +0.01(+1.54%)
May 19, 2005 0.5900 0.6500 0.5900 0.6500 68,500 +0.05(+8.33%)
May 18, 2005 0.5900 0.6100 0.5500 0.6000 105,000 +0.01(+1.69%)
May 17, 2005 0.5900 0.6000 0.5500 0.5900 130,400 +0.00(+0.00%)
May 16, 2005 0.6700 0.7200 0.5800 0.5900 792,400 -0.20(-25.32%)
May 13, 2005 0.5300 0.7900 0.5200 0.7900 1,086,800 +0.26(+49.06%)
May 12, 2005 0.5600 0.5600 0.5300 0.5300 25,400 -0.03(-5.36%)
May 11, 2005 0.5500 0.5800 0.5300 0.5600 56,100 +0.01(+1.82%)
May 10, 2005 0.5700 0.6000 0.5300 0.5500 54,600 -0.02(-3.51%)
May 09, 2005 0.5700 0.5820 0.5500 0.5700 40,200 -0.02(-3.39%)
May 06, 2005 0.6200 0.6400 0.5800 0.5900 99,500 -0.03(-4.84%)
May 05, 2005 0.6500 0.6500 0.5700 0.6200 131,400 -0.04(-6.06%)
May 04, 2005 0.6000 0.6600 0.5800 0.6600 89,900 +0.08(+13.79%)
May 03, 2005 0.5600 0.5800 0.5600 0.5800 100,400 -0.01(-1.69%)
May 02, 2005 0.5800 0.5900 0.5600 0.5900 71,000 +0.02(+3.51%)
Apr 29, 2005 0.5700 0.6000 0.5700 0.5700 41,700 +0.00(+0.00%)
Apr 28, 2005 0.5500 0.6000 0.5400 0.5700 77,400 +0.02(+3.64%)
Apr 27, 2005 0.5600 0.5800 0.5500 0.5500 72,900 -0.01(-1.79%)
Apr 26, 2005 0.5500 0.6000 0.5500 0.5600 119,500 +0.01(+1.82%)
Apr 25, 2005 0.5700 0.5700 0.5400 0.5500 173,500 -0.02(-3.51%)
Apr 22, 2005 0.6000 0.6000 0.5600 0.5700 117,300 -0.03(-5.00%)
Apr 21, 2005 0.6000 0.6000 0.5500 0.6000 120,200 +0.02(+3.45%)
Apr 20, 2005 0.5700 0.6000 0.5680 0.5800 47,900 +0.00(+0.00%)
Apr 19, 2005 0.5900 0.6100 0.5800 0.5800 57,600 -0.02(-3.33%)
Apr 18, 2005 0.6000 0.6400 0.5900 0.6000 34,200 +0.00(+0.00%)
Apr 15, 2005 0.5900 0.6200 0.5800 0.6000 61,500 +0.01(+1.69%)
Apr 14, 2005 0.6200 0.6200 0.5800 0.5900 45,400 +0.01(+1.72%)
Apr 13, 2005 0.5800 0.6000 0.5600 0.5800 79,500 +0.00(+0.00%)
Apr 12, 2005 0.5500 0.6000 0.5300 0.5800 220,000 +0.01(+1.75%)
Apr 11, 2005 0.6400 0.6500 0.5500 0.5700 243,200 -0.04(-6.56%)
Apr 08, 2005 0.6600 0.6800 0.6100 0.6100 118,700 -0.08(-11.59%)
Apr 07, 2005 0.6100 0.7000 0.6000 0.6900 217,400 +0.07(+11.29%)
Apr 06, 2005 0.6000 0.6600 0.5800 0.6200 313,000 +0.02(+3.33%)
Apr 05, 2005 0.5800 0.6100 0.5200 0.6000 269,900 +0.01(+1.69%)
Apr 04, 2005 0.6400 0.6700 0.5800 0.5900 271,100 -0.04(-6.35%)
Apr 01, 2005 0.6900 0.6900 0.6000 0.6300 612,300 -0.05(-7.35%)
Mar 31, 2005 0.8700 0.8700 0.6800 0.6800 567,900 -0.15(-18.07%)
Mar 30, 2005 0.8000 0.9900 0.7700 0.8300 1,621,200 +0.07(+9.21%)
Mar 29, 2005 0.6200 0.8000 0.6200 0.7600 662,900 +0.13(+20.63%)
Mar 28, 2005 0.6700 0.6700 0.6100 0.6300 241,800 -0.02(-3.08%)
Mar 24, 2005 0.6700 0.6700 0.6100 0.6500 54,100 +0.00(+0.00%)
Mar 23, 2005 0.6400 0.6500 0.6000 0.6500 49,400 +0.03(+4.84%)
Mar 22, 2005 0.5700 0.6700 0.5700 0.6200 81,500 +0.05(+8.77%)
Mar 21, 2005 0.5600 0.5900 0.5400 0.5700 52,500 -0.02(-3.39%)
Mar 18, 2005 0.6800 0.6800 0.5700 0.5900 139,100 -0.06(-9.23%)
Mar 17, 2005 0.7000 0.7000 0.6500 0.6500 136,200 -0.05(-7.14%)
Mar 16, 2005 0.7000 0.7000 0.6600 0.7000 228,600 +0.00(+0.00%)
Mar 15, 2005 0.6800 0.7100 0.6400 0.7000 182,800 +0.04(+6.06%)
Mar 14, 2005 0.6500 0.6800 0.6200 0.6600 73,100 -0.02(-2.94%)
Mar 11, 2005 0.7000 0.7200 0.6500 0.6800 82,300 -0.02(-2.86%)
Mar 10, 2005 0.5700 0.7200 0.5500 0.7000 390,400 +0.15(+27.27%)
Mar 09, 2005 0.5900 0.6200 0.5500 0.5500 149,300 -0.04(-6.78%)
Mar 08, 2005 0.5400 0.6000 0.5200 0.5900 232,400 +0.05(+9.26%)
Mar 07, 2005 0.5300 0.5700 0.5200 0.5400 147,200 +0.03(+5.88%)
Mar 04, 2005 0.4700 0.5300 0.4700 0.5100 104,400 +0.03(+6.25%)
Mar 03, 2005 0.4300 0.5200 0.4100 0.4800 102,000 +0.05(+11.63%)
Mar 02, 2005 0.4000 0.4700 0.3900 0.4300 139,100 +0.05(+13.16%)
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.