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%)
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.