$2.68 -0.01 (%) Ladenburg Thalmann Financial Services Inc - NYSE Amex Equities

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS historical data

Date Open High Low Close Volume
4/29/20162.682.762.672.68188,184
4/29/20160.320.340.320.33504,930
4/28/20162.742.802.682.69154,320
4/28/20160.320.320.310.32510,842
4/27/20162.762.802.722.78102,783
4/27/20160.320.330.310.32570,008
4/26/20162.732.802.662.78160,895
4/26/20160.310.320.310.32260,622
4/25/20162.762.782.672.69172,958
4/25/20160.310.320.300.31437,174
4/22/20162.742.802.702.75163,057
4/22/20160.320.330.310.32594,615
4/21/20162.752.802.732.75183,001
4/21/20160.330.330.320.32642,255
4/20/20162.682.802.652.75140,170
4/20/20160.320.320.310.321,135,383
4/19/20162.602.712.602.68149,964
4/19/20160.340.340.320.33931,811
4/18/20162.602.682.562.59178,976
4/18/20160.300.310.290.311,290,584
4/15/20162.632.672.592.62166,994
4/15/20160.320.330.310.33679,194
4/14/20162.612.732.552.65382,519
4/14/20160.350.360.320.331,151,722
4/13/20162.482.642.452.61645,820
4/13/20160.370.390.330.341,214,114
4/12/20162.422.512.422.47349,887
4/12/20160.340.380.340.381,564,981
4/11/20162.482.512.432.44459,309
4/11/20160.330.340.330.34437,471
4/8/20162.422.502.422.47255,427
4/8/20160.320.340.320.32528,267
4/7/20162.482.492.392.39212,532
4/7/20160.320.330.300.31627,215
4/6/20162.442.542.442.50213,837
4/6/20160.340.350.320.32865,973
4/5/20162.422.522.422.44212,739
4/5/20160.310.340.290.33440,572
4/4/20162.542.642.482.48320,349
4/4/20160.320.340.300.31551,976
4/1/20162.462.572.452.54229,014
4/1/20160.330.340.330.33302,288
3/31/20162.502.572.472.50321,776
3/31/20160.340.350.340.35465,347
3/30/20162.432.552.432.51489,903
3/30/20160.360.370.340.35733,651
3/29/20162.312.522.282.45328,682
3/29/20160.360.360.350.35393,944
3/28/20162.352.422.292.33210,348
3/28/20160.380.380.360.37191,722
3/24/20162.272.422.212.35268,145
3/24/20160.350.380.340.38591,113
3/23/20162.432.472.292.29265,438
3/23/20160.390.390.360.36822,336
3/22/20162.502.562.432.45203,739
3/22/20160.400.400.380.40329,287
3/21/20162.482.552.482.50208,154
3/21/20160.390.400.390.39529,133
3/18/20162.392.582.342.47563,877
3/18/20160.420.420.380.391,161,530
3/17/20162.452.452.312.36342,013
3/17/20160.390.410.390.40863,786
3/16/20162.402.472.362.46119,200
3/16/20160.380.390.380.38708,374
3/15/20162.452.522.402.43293,496
3/15/20160.380.390.360.37601,995
3/14/20162.552.582.462.46102,206
3/14/20160.400.430.380.40767,066
3/11/20162.502.562.502.55145,245
3/11/20160.440.440.420.43746,389
3/10/20162.552.552.452.49172,674
3/10/20160.430.430.400.42571,987
3/9/20162.502.552.482.53192,502
3/9/20160.420.440.390.43999,929
3/8/20162.462.552.462.48174,643
3/8/20160.480.480.400.411,842,573
3/7/20162.512.552.402.50253,338
3/7/20160.470.490.460.471,354,996
3/4/20162.532.552.472.51266,036
3/4/20160.440.470.430.461,225,295
3/3/20162.462.562.422.54268,337
3/3/20160.370.470.350.452,306,252
3/2/20162.422.492.422.45156,511
3/2/20160.350.370.330.361,103,995
3/1/20162.372.442.362.4384,253
3/1/20160.350.350.340.35719,329
2/29/20162.312.452.302.33191,646
2/29/20160.340.360.340.35520,860
2/26/20162.212.342.212.31202,494
2/26/20160.360.360.340.34604,118
2/25/20162.212.212.142.21114,157
2/25/20160.340.360.330.35159,921
2/24/20162.132.242.082.21238,666
2/24/20160.340.350.330.35515,654
2/23/20162.312.372.162.16227,902
2/23/20160.360.370.350.36312,955
2/22/20162.372.432.312.33180,106
2/22/20160.370.370.350.37380,889
2/19/20162.352.412.342.35140,704
2/19/20160.350.350.330.35334,236
  • Showing 1-100 of 1,993 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center