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 28, 2004 0.9300 1.000 0.9200 0.9200 107,400 -0.01(-1.08%)
May 27, 2004 1.010 1.010 0.9100 0.9300 126,500 -0.08(-7.92%)
May 26, 2004 1.040 1.040 0.9700 1.010 74,400 -0.01(-0.98%)
May 25, 2004 1.010 1.050 1.000 1.020 41,900 +0.01(+0.99%)
May 24, 2004 1.020 1.060 1.010 1.010 25,300 -0.05(-4.72%)
May 21, 2004 1.070 1.080 1.010 1.060 85,000 +0.02(+1.92%)
May 20, 2004 1.050 1.070 1.000 1.040 121,900 -0.01(-0.95%)
May 19, 2004 1.080 1.090 0.9500 1.050 387,100 -0.10(-8.70%)
May 18, 2004 1.180 1.250 1.150 1.150 41,300 -0.03(-2.54%)
May 17, 2004 1.230 1.300 1.110 1.180 79,700 -0.17(-12.59%)
May 14, 2004 1.290 1.350 1.250 1.350 70,400 +0.10(+8.00%)
May 13, 2004 1.200 1.280 1.190 1.250 28,900 -0.03(-2.34%)
May 12, 2004 1.240 1.280 1.190 1.280 78,900 +0.09(+7.56%)
May 11, 2004 1.130 1.200 1.050 1.190 78,000 +0.06(+5.31%)
May 10, 2004 1.150 1.180 1.010 1.130 133,300 -0.05(-4.24%)
May 07, 2004 1.300 1.310 1.160 1.180 60,000 -0.12(-9.23%)
May 06, 2004 1.280 1.320 1.250 1.300 34,600 +0.03(+2.36%)
May 05, 2004 1.340 1.340 1.270 1.270 46,500 -0.07(-5.22%)
May 04, 2004 1.370 1.370 1.260 1.340 112,000 -0.05(-3.60%)
May 03, 2004 1.290 1.450 1.270 1.390 110,500 -0.06(-4.14%)
Apr 30, 2004 1.420 1.500 1.370 1.450 61,500 +0.09(+6.62%)
Apr 29, 2004 1.660 1.660 1.350 1.360 561,100 -0.30(-18.07%)
Apr 28, 2004 1.900 1.900 1.660 1.660 233,800 -0.04(-2.35%)
Apr 27, 2004 1.700 1.730 1.660 1.700 120,600 +0.04(+2.41%)
Apr 26, 2004 1.550 1.750 1.550 1.660 310,400 +0.14(+9.21%)
Apr 23, 2004 1.400 1.520 1.350 1.520 163,500 +0.12(+8.57%)
Apr 22, 2004 1.330 1.430 1.270 1.400 70,300 +0.01(+0.72%)
Apr 21, 2004 1.240 1.390 1.240 1.390 61,500 +0.15(+12.10%)
Apr 20, 2004 1.400 1.480 1.240 1.240 95,300 -0.15(-10.79%)
Apr 19, 2004 1.410 1.410 1.350 1.390 56,700 +0.03(+2.21%)
Apr 16, 2004 1.390 1.390 1.170 1.360 185,800 +0.00(+0.00%)
Apr 15, 2004 1.470 1.500 1.360 1.360 148,500 -0.08(-5.56%)
Apr 14, 2004 1.260 1.470 1.240 1.440 360,800 +0.18(+14.29%)
Apr 13, 2004 1.120 1.320 1.100 1.260 214,100 +0.14(+12.50%)
Apr 12, 2004 1.180 1.190 1.120 1.120 74,800 -0.02(-1.75%)
Apr 08, 2004 1.100 1.200 1.100 1.140 99,400 +0.02(+1.79%)
Apr 07, 2004 1.230 1.240 1.050 1.120 113,800 -0.06(-5.08%)
Apr 06, 2004 1.090 1.240 1.070 1.180 313,900 +0.14(+13.46%)
Apr 05, 2004 0.9100 1.100 0.9000 1.040 308,800 +0.16(+18.18%)
Apr 02, 2004 0.8800 0.9000 0.8200 0.8800 120,700 +0.02(+2.33%)
Apr 01, 2004 0.8900 0.8900 0.8300 0.8600 47,400 -0.01(-1.15%)
Mar 31, 2004 0.8700 0.8700 0.7900 0.8700 125,900 -0.01(-1.14%)
Mar 30, 2004 0.9000 0.9500 0.8100 0.8800 277,500 -0.03(-3.30%)
Mar 29, 2004 0.9000 0.9300 0.9000 0.9100 112,800 +0.02(+2.25%)
Mar 26, 2004 0.8500 0.8900 0.8200 0.8900 69,300 +0.03(+3.49%)
Mar 25, 2004 0.9400 0.9400 0.8600 0.8600 103,800 -0.09(-9.47%)
Mar 24, 2004 0.9600 0.9900 0.9500 0.9500 71,000 -0.01(-1.04%)
Mar 23, 2004 1.050 1.050 0.9600 0.9600 129,300 -0.07(-6.80%)
Mar 22, 2004 1.090 1.090 1.020 1.030 103,200 -0.03(-2.83%)
Mar 19, 2004 1.120 1.130 1.000 1.060 145,500 -0.04(-3.64%)
Mar 18, 2004 1.080 1.130 1.050 1.100 447,400 +0.05(+4.76%)
Mar 17, 2004 0.9700 1.130 0.9500 1.050 610,400 +0.10(+10.53%)
Mar 16, 2004 0.8600 0.9600 0.8600 0.9500 265,700 +0.10(+11.76%)
Mar 15, 2004 0.8300 0.9400 0.8300 0.8500 193,100 -0.01(-1.16%)
Mar 12, 2004 0.8500 0.8600 0.8000 0.8600 112,800 +0.04(+4.88%)
Mar 11, 2004 0.7600 0.8500 0.7600 0.8200 127,500 +0.04(+5.13%)
Mar 10, 2004 0.7500 0.8100 0.7500 0.7800 50,000 +0.03(+4.00%)
Mar 09, 2004 0.8000 0.8100 0.6100 0.7500 134,100 -0.07(-8.54%)
Mar 08, 2004 0.7900 0.8300 0.7900 0.8200 69,300 +0.02(+2.50%)
Mar 05, 2004 0.7700 0.8400 0.7600 0.8000 245,300 +0.03(+3.90%)
Mar 04, 2004 0.7100 0.7700 0.7100 0.7700 18,100 +0.06(+8.45%)
Mar 03, 2004 0.7300 0.7800 0.7100 0.7100 30,700 -0.05(-6.58%)
Mar 02, 2004 0.7100 0.7600 0.7100 0.7600 28,000 +0.06(+8.57%)
Mar 01, 2004 0.7500 0.7600 0.7000 0.7000 50,300 -0.06(-7.89%)
Feb 27, 2004 0.7800 0.8200 0.7500 0.7600 55,600 -0.01(-1.30%)
Feb 26, 2004 0.7100 0.7800 0.7000 0.7700 9,400 +0.04(+5.48%)
Feb 25, 2004 0.7100 0.7600 0.7100 0.7300 26,300 +0.03(+4.29%)
Feb 24, 2004 0.6900 0.7400 0.6900 0.7000 43,200 -0.01(-1.41%)
Feb 23, 2004 0.7300 0.7500 0.6600 0.7100 57,700 -0.02(-2.74%)
Feb 20, 2004 0.7700 0.7900 0.7000 0.7300 51,800 -0.06(-7.59%)
Feb 19, 2004 0.8000 0.8100 0.7900 0.7900 39,100 -0.02(-2.47%)
Feb 18, 2004 0.8900 0.9000 0.8000 0.8100 62,000 -0.04(-4.71%)
Feb 17, 2004 0.8200 0.8500 0.7600 0.8500 47,500 +0.09(+11.84%)
Feb 13, 2004 0.7600 0.8000 0.7500 0.7600 64,300 +0.00(+0.00%)
Feb 12, 2004 0.7500 0.8000 0.7500 0.7600 28,600 +0.00(+0.00%)
Feb 11, 2004 0.7700 0.8000 0.7500 0.7600 82,700 -0.03(-3.80%)
Feb 10, 2004 0.7500 0.8100 0.7500 0.7900 46,600 +0.04(+5.33%)
Feb 09, 2004 0.7300 0.8000 0.7300 0.7500 100,800 +0.04(+5.63%)
Feb 06, 2004 0.7400 0.7800 0.6900 0.7100 51,800 -0.03(-4.05%)
Feb 05, 2004 0.8000 0.8000 0.7200 0.7400 143,500 -0.06(-7.50%)
Feb 04, 2004 0.8400 0.8400 0.8000 0.8000 55,900 -0.05(-5.88%)
Feb 03, 2004 0.8600 0.9000 0.8400 0.8500 78,400 -0.01(-1.16%)
Feb 02, 2004 0.8900 0.8900 0.8500 0.8600 35,200 +0.01(+1.18%)
Jan 30, 2004 0.8800 0.9200 0.8500 0.8500 59,700 -0.05(-5.56%)
Jan 29, 2004 0.9800 0.9900 0.8500 0.9000 158,600 -0.02(-2.17%)
Jan 28, 2004 0.9100 0.9700 0.9000 0.9200 79,700 +0.02(+2.22%)
Jan 27, 2004 0.8900 0.9200 0.8200 0.9000 81,400 +0.01(+1.12%)
Jan 26, 2004 0.8600 0.8900 0.8300 0.8900 226,400 +0.12(+15.58%)
Jan 23, 2004 0.7100 0.7700 0.6800 0.7700 257,600 +0.05(+6.94%)
Jan 22, 2004 0.7400 0.7900 0.7200 0.7200 246,100 +0.00(+0.00%)
Jan 21, 2004 0.6000 0.7400 0.5700 0.7200 214,700 +0.10(+16.13%)
Jan 20, 2004 0.5400 0.6400 0.5300 0.6200 250,400 +0.10(+19.23%)
Jan 16, 2004 0.5400 0.5400 0.5200 0.5200 50,700 -0.02(-3.70%)
Jan 15, 2004 0.5100 0.5400 0.5100 0.5400 22,900 +0.03(+5.88%)
Jan 14, 2004 0.5300 0.5400 0.5100 0.5100 39,400 +0.00(+0.00%)
Jan 13, 2004 0.5200 0.5500 0.5000 0.5100 97,600 +0.01(+2.00%)
Jan 12, 2004 0.5400 0.5400 0.5000 0.5000 84,600 -0.05(-9.09%)
Jan 09, 2004 0.5000 0.5500 0.5000 0.5500 44,500 +0.04(+7.84%)
Jan 08, 2004 0.5000 0.5500 0.4900 0.5100 76,000 +0.01(+2.00%)
Jan 07, 2004 0.5200 0.5700 0.5000 0.5000 116,900 -0.04(-7.41%)
Jan 06, 2004 0.6000 0.6000 0.4700 0.5400 234,200 +0.01(+1.89%)
Jan 05, 2004 0.5500 0.5600 0.5200 0.5300 69,300 -0.03(-5.36%)
Jan 02, 2004 0.5200 0.5600 0.5100 0.5600 79,800 +0.00(+0.00%)
Dec 31, 2003 0.5400 0.5600 0.5200 0.5600 24,700 +0.01(+1.82%)
Dec 30, 2003 0.5700 0.5700 0.5400 0.5500 24,700 -0.03(-5.17%)
Dec 29, 2003 0.5400 0.6100 0.5600 0.5800 69,700 +0.04(+7.41%)
Dec 26, 2003 0.5500 0.5900 0.5200 0.5400 11,300 -0.01(-1.82%)
Dec 24, 2003 0.5400 0.6000 0.5400 0.5500 42,800 -0.04(-6.78%)
Dec 23, 2003 0.5200 0.6000 0.5200 0.5900 119,600 +0.14(+31.11%)
Dec 22, 2003 0.6700 0.6700 0.4500 0.4500 193,700 -0.10(-18.18%)
Dec 18, 2003 0.4300 0.5700 0.4300 0.5500 534,800 +0.10(+22.22%)
Dec 17, 2003 0.4300 0.4900 0.4300 0.4500 73,100 -0.03(-6.25%)
Dec 16, 2003 0.4100 0.4900 0.4100 0.4800 238,400 +0.04(+9.09%)
Dec 15, 2003 0.4400 0.4400 0.4300 0.4400 6,900 +0.00(+0.00%)
Dec 12, 2003 0.4200 0.4200 0.4000 0.4400 62,700 +0.03(+7.32%)
Dec 11, 2003 0.4000 0.4200 0.3900 0.4100 77,900 +0.01(+2.50%)
Dec 10, 2003 0.4100 0.4200 0.4000 0.4000 51,800 +0.00(+0.00%)
Dec 09, 2003 0.4200 0.4300 0.4000 0.4000 112,700 -0.04(-9.09%)
Dec 08, 2003 0.4000 0.4400 0.3800 0.4400 74,000 +0.04(+10.00%)
Dec 05, 2003 0.4000 0.4000 0.4000 0.4000 2,900 -0.02(-4.76%)
Dec 04, 2003 0.4200 0.4400 0.4100 0.4200 13,000 +0.02(+5.00%)
Dec 03, 2003 0.3900 0.4000 0.3900 0.4000 10,400 +0.00(+0.00%)
Dec 02, 2003 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
Dec 01, 2003 0.4100 0.4200 0.4000 0.4000 20,700 -0.01(-2.44%)
Nov 28, 2003 0.4400 0.4400 0.4100 0.4100 9,700 +0.00(+0.00%)
Nov 26, 2003 0.3600 0.4100 0.3600 0.4100 123,400 +0.04(+10.81%)
Nov 25, 2003 0.3800 0.3800 0.3700 0.3700 31,500 -0.02(-5.13%)
Nov 24, 2003 0.4000 0.4000 0.3700 0.3900 106,600 -0.01(-2.50%)
Nov 21, 2003 0.4100 0.4000 0.4000 0.4000 14,500 -0.01(-2.44%)
Nov 20, 2003 0.4100 0.4100 0.4100 0.4100 16,300 -0.02(-4.65%)
Nov 19, 2003 0.4100 0.4300 0.4100 0.4300 16,300 +0.00(+0.00%)
Nov 18, 2003 0.4300 0.4300 0.4300 0.4300 5,300 +0.01(+2.38%)
Nov 17, 2003 0.4100 0.4300 0.4100 0.4200 232,600 -0.08(-16.00%)
Nov 14, 2003 0.4800 0.5000 0.4700 0.5000 108,700 +0.03(+6.38%)
Nov 13, 2003 0.4600 0.4700 0.4600 0.4700 24,600 +0.01(+2.17%)
Nov 12, 2003 0.4800 0.4800 0.4600 0.4600 29,600 -0.03(-6.12%)
Nov 11, 2003 0.5000 0.4900 0.4800 0.4900 62,300 -0.01(-2.00%)
Nov 10, 2003 0.4800 0.5000 0.4700 0.5000 57,200 +0.02(+4.17%)
Nov 07, 2003 0.4700 0.5000 0.4600 0.4800 54,500 +0.01(+2.13%)
Nov 06, 2003 0.4900 0.4900 0.4500 0.4700 118,600 +0.02(+4.44%)
Nov 05, 2003 0.4400 0.4800 0.4500 0.4500 131,500 -0.03(-6.25%)
Nov 04, 2003 0.4400 0.4800 0.4300 0.4800 185,495 +0.08(+20.00%)
Nov 03, 2003 0.3900 0.4100 0.3900 0.4000 137,968 -0.01(-2.44%)
Oct 31, 2003 0.4300 0.4300 0.4100 0.4100 48,400 -0.05(-10.87%)
Oct 30, 2003 0.4100 0.4700 0.4100 0.4600 192,700 +0.05(+12.20%)
Oct 29, 2003 0.4200 0.4200 0.3700 0.4100 359,900 -0.01(-2.38%)
Oct 28, 2003 0.4500 0.4500 0.4500 0.4200 251,000 -0.04(-8.70%)
Oct 27, 2003 0.5000 0.5500 0.4300 0.4600 1,016,300 -0.08(-14.81%)
Oct 24, 2003 0.5600 0.5600 0.5300 0.5400 49,900 -0.02(-3.57%)
Oct 23, 2003 0.5300 0.5600 0.5300 0.5600 44,600 +0.04(+7.69%)
Oct 22, 2003 0.5800 0.5800 0.5200 0.5200 107,800 -0.02(-3.70%)
Oct 21, 2003 0.5800 0.5800 0.5300 0.5400 125,700 -0.03(-5.26%)
Oct 20, 2003 0.5600 0.6300 0.5600 0.5700 185,300 +0.03(+5.56%)
Oct 17, 2003 0.5700 0.5700 0.5200 0.5400 76,800 -0.03(-5.26%)
Oct 16, 2003 0.5900 0.5900 0.5800 0.5700 142,600 +0.02(+3.64%)
Oct 15, 2003 0.5600 0.5800 0.5100 0.5500 491,600 -0.05(-8.33%)
Oct 14, 2003 0.6700 0.6800 0.6000 0.6000 861,500 -0.07(-10.45%)
Oct 13, 2003 0.4200 0.6600 0.4400 0.6700 2,006,000 +0.32(+91.43%)
Oct 09, 2003 0.3600 0.3600 0.3500 0.3500 29,100 +0.00(+0.00%)
Oct 08, 2003 0.3200 0.3800 0.3500 0.3500 61,100 +0.03(+9.37%)
Oct 07, 2003 0.3200 0.3200 0.3200 0.3200 1,800 -0.02(-5.88%)
Oct 06, 2003 0.3400 0.3400 0.3400 0.3400 5,500 -0.01(-2.86%)
Oct 03, 2003 0.3100 0.3500 0.3100 0.3500 46,100 +0.03(+9.37%)
Oct 02, 2003 0.3200 0.3200 0.3200 0.3200 101,900 -0.03(-8.57%)
Oct 01, 2003 0.3500 0.3500 0.3500 0.3500 18,400 +0.00(+0.00%)
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%)
Jul 01, 2003 0.2200 0.2200 0.2200 0.2200 30,500 -0.01(-4.35%)
Jun 30, 2003 0.2300 0.2300 0.2100 0.2300 8,700 -0.02(-8.00%)
Jun 27, 2003 0.2000 0.2500 0.2000 0.2500 22,400 +0.03(+13.64%)
Jun 26, 2003 0.2100 0.2300 0.2100 0.2200 20,400 +0.01(+4.76%)
Jun 25, 2003 0.2300 0.2300 0.2000 0.2100 25,100 -0.02(-8.70%)
Jun 24, 2003 0.2400 0.2400 0.2300 0.2300 92,300 -0.01(-4.17%)
Jun 23, 2003 0.2400 0.2500 0.2300 0.2400 20,200 -0.01(-4.00%)
Jun 20, 2003 0.2300 0.2500 0.2300 0.2500 41,700 +0.02(+8.70%)
Jun 19, 2003 0.2200 0.2400 0.2200 0.2300 16,900 -0.01(-4.17%)
Jun 18, 2003 0.2200 0.2400 0.2200 0.2400 28,800 +0.01(+4.35%)
Jun 17, 2003 0.2500 0.2600 0.2300 0.2300 35,500 -0.01(-4.17%)
Jun 16, 2003 0.2300 0.2400 0.2100 0.2400 125,800 -0.01(-4.00%)
Jun 13, 2003 0.2300 0.2800 0.2300 0.2500 70,100 +0.01(+4.17%)
Jun 12, 2003 0.2400 0.2600 0.2300 0.2400 40,500 -0.02(-7.69%)
Jun 11, 2003 0.2400 0.2600 0.2300 0.2600 19,000 +0.02(+8.33%)
Jun 10, 2003 0.2500 0.2600 0.2300 0.2400 43,800 -0.01(-4.00%)
Jun 09, 2003 0.2500 0.2600 0.2300 0.2500 94,000 -0.02(-7.41%)
Jun 06, 2003 0.2500 0.2700 0.2500 0.2700 52,400 +0.01(+3.85%)
Jun 05, 2003 0.2600 0.2700 0.2500 0.2600 34,800 +0.00(+0.00%)
Jun 04, 2003 0.2400 0.2900 0.2300 0.2600 28,900 -0.02(-7.14%)
Jun 03, 2003 0.2300 0.2800 0.2100 0.2800 51,500 +0.05(+21.74%)
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.