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 (%)
Feb 28, 2003 0.0700 0.0700 0.0700 0.0700 6,200 +0.00(+0.00%)
Feb 27, 2003 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Feb 26, 2003 0.0800 0.0800 0.0700 0.0800 7,800 +0.00(+0.00%)
Feb 25, 2003 0.0700 0.0800 0.0700 0.0800 37,200 +0.00(+0.00%)
Feb 24, 2003 0.0800 0.0900 0.0700 0.0800 14,500 +0.01(+14.29%)
Feb 21, 2003 0.0800 0.0800 0.0700 0.0700 7,700 -0.01(-12.50%)
Feb 20, 2003 0.0700 0.0800 0.0700 0.0800 18,900 -0.01(-11.11%)
Feb 19, 2003 0.0700 0.0900 0.0700 0.0900 49,200 +0.02(+28.57%)
Feb 13, 2003 0.0700 0.0700 0.0600 0.0700 4,300 -0.01(-12.50%)
Feb 12, 2003 0.0800 0.0800 0.0800 0.0800 3,300 +0.00(+0.00%)
Feb 11, 2003 0.0600 0.0900 0.0600 0.0800 112,200 +0.01(+14.29%)
Feb 10, 2003 0.0800 0.0800 0.0600 0.0700 11,800 -0.01(-12.50%)
Feb 07, 2003 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Feb 06, 2003 0.0800 0.0800 0.0800 0.0800 45,000 -0.01(-11.11%)
Feb 05, 2003 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Feb 04, 2003 0.0800 0.0900 0.0800 0.0900 5,600 +0.00(+0.00%)
Feb 03, 2003 0.0900 0.0900 0.0800 0.0900 19,200 -0.01(-10.00%)
Jan 31, 2003 0.0800 0.1000 0.0800 0.1000 8,400 +0.01(+11.11%)
Jan 30, 2003 0.0900 0.0900 0.0900 0.0900 7,100 +0.01(+12.50%)
Jan 29, 2003 0.1000 0.1000 0.0800 0.0800 2,200 +0.00(+0.00%)
Jan 28, 2003 0.0900 0.0900 0.0800 0.0800 30,200 -0.01(-11.11%)
Jan 27, 2003 0.0900 0.0900 0.0900 0.0900 10,100 +0.00(+0.00%)
Jan 24, 2003 0.1000 0.1000 0.0900 0.0900 242,000 -0.01(-10.00%)
Jan 22, 2003 0.1200 0.1200 0.1000 0.1000 20,500 +0.00(+0.00%)
Jan 21, 2003 0.1000 0.1000 0.1000 0.1000 1,900 -0.01(-9.09%)
Jan 17, 2003 0.1100 0.1100 0.1000 0.1100 4,500 -0.01(-8.33%)
Jan 16, 2003 0.1100 0.1200 0.1000 0.1200 41,800 +0.02(+20.00%)
Jan 15, 2003 0.1100 0.1100 0.1000 0.1000 8,500 -0.01(-9.09%)
Jan 14, 2003 0.1000 0.1100 0.1000 0.1100 2,000 +0.00(+0.00%)
Jan 13, 2003 0.1000 0.1100 0.1000 0.1100 1,500 +0.00(+0.00%)
Jan 10, 2003 0.1000 0.1100 0.1000 0.1100 11,200 +0.01(+10.00%)
Jan 09, 2003 0.1000 0.1000 0.1000 0.1000 30,700 +0.00(+0.00%)
Jan 08, 2003 0.1100 0.1200 0.1000 0.1000 41,400 +0.00(+0.00%)
Jan 07, 2003 0.1200 0.1200 0.1000 0.1000 40,300 -0.02(-16.67%)
Jan 06, 2003 0.1100 0.1200 0.1100 0.1200 16,200 +0.01(+9.09%)
Jan 03, 2003 0.1100 0.1100 0.0900 0.1100 19,800 +0.00(+0.00%)
Jan 02, 2003 0.0900 0.1100 0.0900 0.1100 52,300 +0.02(+22.22%)
Dec 31, 2002 0.0900 0.1100 0.0900 0.0900 87,200 +0.00(+0.00%)
Dec 30, 2002 0.1000 0.1200 0.0800 0.0900 49,800 -0.01(-10.00%)
Dec 27, 2002 0.0900 0.1000 0.0900 0.1000 181,700 +0.01(+11.11%)
Dec 26, 2002 0.1000 0.1000 0.0800 0.0900 139,000 -0.01(-10.00%)
Dec 24, 2002 0.1000 0.1000 0.0800 0.1000 143,400 -0.01(-9.09%)
Dec 23, 2002 0.1100 0.1200 0.1100 0.1100 132,900 +0.00(+0.00%)
Dec 20, 2002 0.1000 0.1200 0.1000 0.1100 134,900 +0.00(+0.00%)
Dec 19, 2002 0.1200 0.1300 0.1000 0.1100 108,100 -0.01(-8.33%)
Dec 18, 2002 0.1200 0.1400 0.1200 0.1200 66,800 -0.02(-14.29%)
Dec 17, 2002 0.2000 0.2000 0.1200 0.1400 133,100 +0.02(+16.67%)
Dec 16, 2002 0.1300 0.1400 0.1100 0.1200 48,300 +0.00(+0.00%)
Dec 13, 2002 0.1200 0.1300 0.1100 0.1200 37,400 +0.00(+0.00%)
Dec 12, 2002 0.1300 0.1400 0.1100 0.1200 87,500 -0.01(-7.69%)
Dec 11, 2002 0.1400 0.1400 0.1200 0.1300 28,900 -0.01(-7.14%)
Dec 10, 2002 0.1500 0.1500 0.1200 0.1400 211,700 -0.01(-6.67%)
Dec 09, 2002 0.1900 0.1900 0.1500 0.1500 27,900 +0.00(+0.00%)
Dec 06, 2002 0.1800 0.1800 0.1500 0.1500 46,900 -0.03(-16.67%)
Dec 05, 2002 0.1700 0.1800 0.1700 0.1800 1,900 +0.02(+12.50%)
Dec 04, 2002 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Dec 03, 2002 0.1600 0.1600 0.1600 0.1600 700 +0.00(+0.00%)
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.