Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 29, 2002 0.1700 0.1800 0.1700 0.1800 2,600 +0.00(+0.00%)
Nov 27, 2002 0.1700 0.1800 0.1600 0.1800 11,400 +0.00(+0.00%)
Nov 26, 2002 0.1700 0.1800 0.1600 0.1800 3,500 +0.02(+12.50%)
Nov 25, 2002 0.1700 0.1700 0.1600 0.1600 12,900 +0.00(+0.00%)
Nov 22, 2002 0.1600 0.1900 0.1600 0.1600 4,700 +0.00(+0.00%)
Nov 21, 2002 0.1700 0.1700 0.1600 0.1600 3,800 -0.01(-5.88%)
Nov 20, 2002 0.1800 0.1800 0.1600 0.1700 28,100 -0.01(-5.56%)
Nov 19, 2002 0.1800 0.1800 0.1800 0.1800 1,500 +0.02(+12.50%)
Nov 18, 2002 0.1700 0.1700 0.1600 0.1600 18,100 -0.01(-5.88%)
Nov 15, 2002 0.1800 0.1800 0.1700 0.1700 41,900 -0.02(-10.53%)
Nov 14, 2002 0.1800 0.1900 0.1800 0.1900 7,000 +0.01(+5.56%)
Nov 13, 2002 0.1800 0.1800 0.1800 0.1800 24,300 +0.00(+0.00%)
Nov 12, 2002 0.1800 0.1900 0.1800 0.1800 119,700 -0.01(-5.26%)
Nov 11, 2002 0.2000 0.2000 0.1800 0.1900 70,200 -0.02(-9.52%)
Nov 08, 2002 0.2000 0.2100 0.1800 0.2100 4,100 +0.00(+0.00%)
Nov 07, 2002 0.2100 0.2100 0.2100 0.2100 13,900 -0.01(-4.55%)
Nov 06, 2002 0.2200 0.2200 0.2100 0.2200 1,600 +0.01(+4.76%)
Nov 05, 2002 0.2400 0.2400 0.2100 0.2100 6,100 -0.01(-4.55%)
Nov 04, 2002 0.2000 0.2200 0.2000 0.2200 10,100 +0.01(+4.76%)
Nov 01, 2002 0.1900 0.2100 0.1900 0.2100 8,300 +0.00(+0.00%)
Oct 31, 2002 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Oct 30, 2002 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Oct 29, 2002 0.1900 0.1900 0.1800 0.1800 1,000 -0.01(-5.26%)
Oct 28, 2002 0.1900 0.1900 0.1900 0.1900 1,600 +0.00(+0.00%)
Oct 25, 2002 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-5.00%)
Oct 24, 2002 0.2100 0.2100 0.2000 0.2000 1,700 +0.02(+11.11%)
Oct 23, 2002 0.1800 0.1900 0.1800 0.1800 4,200 +0.00(+0.00%)
Oct 22, 2002 0.1800 0.1900 0.1800 0.1800 57,100 -0.01(-5.26%)
Oct 21, 2002 0.1900 0.1900 0.1900 0.1900 2,300 -0.01(-5.00%)
Oct 18, 2002 0.1800 0.2200 0.1800 0.2000 11,900 +0.02(+11.11%)
Oct 17, 2002 0.1800 0.1800 0.1800 0.1800 11,900 -0.01(-5.26%)
Oct 16, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 15, 2002 0.1900 0.1900 0.1900 0.1900 139,500 +0.01(+5.56%)
Oct 14, 2002 0.1800 0.1800 0.1800 0.1800 25,200 -0.01(-5.26%)
Oct 11, 2002 0.1800 0.2000 0.1800 0.1900 31,200 +0.01(+5.56%)
Oct 10, 2002 0.1900 0.1900 0.1800 0.1800 80,000 +0.00(+0.00%)
Oct 09, 2002 0.1900 0.1900 0.1800 0.1800 10,700 +0.00(+0.00%)
Oct 08, 2002 0.1900 0.1900 0.1800 0.1800 8,900 -0.01(-5.26%)
Oct 07, 2002 0.1900 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
Oct 04, 2002 0.1900 0.1900 0.1900 0.1900 1,300 -0.04(-17.39%)
Oct 03, 2002 0.1900 0.2300 0.1800 0.2300 33,200 +0.05(+27.78%)
Oct 02, 2002 0.1800 0.1800 0.1700 0.1800 222,600 +0.00(+0.00%)
Oct 01, 2002 0.1900 0.1900 0.1800 0.1800 30,800 -0.01(-5.26%)
Sep 30, 2002 0.1900 0.2000 0.1900 0.1900 5,300 +0.00(+0.00%)
Sep 27, 2002 0.2100 0.2100 0.1900 0.1900 6,600 -0.03(-13.64%)
Sep 26, 2002 0.2100 0.2200 0.2000 0.2200 32,300 +0.01(+4.76%)
Sep 25, 2002 0.2000 0.2100 0.2000 0.2100 2,900 +0.01(+5.00%)
Sep 24, 2002 0.1900 0.2100 0.1900 0.2000 1,600 -0.01(-4.76%)
Sep 23, 2002 0.2100 0.2200 0.2100 0.2100 5,200 +0.00(+0.00%)
Sep 20, 2002 0.2300 0.2300 0.2100 0.2100 460,000 -0.05(-19.23%)
Sep 19, 2002 0.2300 0.2600 0.2300 0.2600 800 +0.03(+13.04%)
Sep 18, 2002 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 17, 2002 0.2700 0.2700 0.2300 0.2300 1,200 -0.06(-20.69%)
Sep 16, 2002 0.3000 0.3000 0.2700 0.2900 9,100 -0.05(-14.71%)
Sep 13, 2002 0.2700 0.3400 0.2700 0.3400 6,000 +0.06(+21.43%)
Sep 12, 2002 0.2700 0.2900 0.2700 0.2800 2,400 -0.01(-3.45%)
Sep 11, 2002 0.2700 0.2900 0.2700 0.2900 900 -0.04(-12.12%)
Sep 10, 2002 0.2700 0.3300 0.2600 0.3300 15,000 +0.07(+26.92%)
Sep 09, 2002 0.2500 0.2800 0.2300 0.2600 60,500 -0.04(-13.33%)
Sep 06, 2002 0.3000 0.3400 0.3000 0.3000 7,900 -0.01(-3.23%)
Sep 05, 2002 0.3100 0.3200 0.2800 0.3100 60,000 +0.00(+0.00%)
Sep 04, 2002 0.3200 0.3200 0.3100 0.3100 27,000 -0.02(-6.06%)
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.