$3.91 -0.07 (%) Ladenburg Thalmann Financial Services Inc - AMEX

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS historical data

Date Open High Low Close Volume
1/27/20153.923.953.893.91214,164
1/27/20150.830.830.790.791,166,244
1/26/20153.934.003.913.98162,747
1/26/20150.880.930.820.831,075,678
1/23/20154.034.033.933.94138,047
1/23/20150.880.900.830.861,285,277
1/22/20153.964.053.904.01250,632
1/22/20150.940.950.860.882,094,750
1/21/20153.914.003.883.92207,685
1/21/20150.960.990.920.931,370,702
1/20/20154.024.023.903.95194,403
1/20/20151.011.020.940.941,040,444
1/19/20151.091.111.021.03987,582
1/16/20153.964.013.904.00258,454
1/16/20151.041.141.041.13818,566
1/15/20153.974.013.883.98575,149
1/15/20151.131.181.011.021,453,901
1/14/20153.904.003.883.93218,874
1/14/20150.961.080.951.081,319,342
1/13/20154.034.043.883.93421,430
1/13/20150.931.020.910.95958,766
1/12/20153.874.013.813.96430,900
1/12/20150.950.980.900.941,362,941
1/9/20153.944.003.883.88244,955
1/9/20151.021.040.940.991,967,598
1/8/20153.994.023.933.97295,164
1/8/20151.041.060.991.011,410,324
1/7/20153.904.013.883.95299,017
1/7/20151.031.070.981.011,656,243
1/6/20153.933.973.883.90415,155
1/6/20151.001.030.981.022,468,441
1/5/20153.864.083.863.92283,609
1/5/20151.181.201.041.054,080,264
1/2/20153.984.023.863.88354,151
1/2/20151.191.261.161.231,374,889
12/31/20143.954.123.903.95744,354
12/31/20141.141.191.131.19734,324
12/30/20143.954.073.883.94293,748
12/30/20141.201.201.121.151,117,833
12/29/20144.074.103.943.98190,359
12/29/20141.241.291.161.181,987,900
12/26/20144.134.164.044.07221,793
12/24/20144.074.123.964.10101,024
12/24/20141.241.251.201.211,221,854
12/23/20144.084.083.964.03202,485
12/23/20141.241.261.181.252,153,302
12/22/20144.044.173.964.08307,334
12/22/20141.271.281.161.221,916,166
12/19/20144.194.234.014.011,023,338
12/19/20141.401.401.251.253,948,302
12/18/20144.004.224.004.22474,704
12/18/20141.491.521.351.392,966,375
12/17/20143.904.073.874.06451,713
12/17/20141.321.511.221.384,386,759
12/16/20143.813.953.773.88343,863
12/16/20141.271.421.221.314,240,246
12/15/20143.793.893.753.80359,621
12/15/20141.431.501.341.402,891,135
12/12/20143.833.873.743.75299,531
12/12/20141.251.421.181.344,672,286
12/11/20143.653.873.643.83615,244
12/11/20141.481.691.351.353,148,434
12/10/20143.773.773.613.61603,005
12/10/20141.551.631.491.501,905,677
12/9/20143.433.843.413.771,194,584
12/9/20141.651.771.631.681,902,969
12/8/20143.633.683.423.44549,323
12/8/20141.821.831.551.622,943,207
12/5/20143.513.663.513.64420,334
12/5/20142.072.101.881.943,045,768
12/4/20143.473.533.373.51266,609
12/4/20142.142.212.012.052,274,849
12/3/20143.403.563.403.47388,784
12/3/20142.222.392.212.212,256,993
12/2/20143.343.403.303.40298,074
12/2/20142.252.372.072.173,339,284
12/1/20143.343.403.293.29350,627
12/1/20142.512.622.352.372,023,430
11/28/20143.353.433.343.34203,708
11/28/20142.602.822.502.502,575,685
11/27/20143.193.192.572.592,629,987
11/26/20143.403.493.373.40237,998
11/26/20143.473.503.293.291,169,507
11/25/20143.473.493.383.41408,618
11/25/20143.653.793.503.521,437,049
11/24/20143.353.503.353.44332,279
11/24/20143.903.933.653.741,443,844
11/21/20143.443.523.363.38557,530
11/21/20143.603.903.533.903,391,592
11/20/20143.523.563.373.40719,316
11/20/20142.803.422.803.383,425,318
11/19/20143.623.663.543.55583,556
11/19/20142.822.852.772.79720,950
11/18/20143.833.883.633.63828,373
11/18/20142.822.882.772.781,299,478
11/17/20143.953.993.823.82325,418
11/17/20142.762.932.762.821,253,884
11/14/20143.903.963.863.94376,388
11/14/20142.762.852.672.802,455,328
11/13/20143.943.943.873.87296,601
  • Showing 1-100 of 1,677 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center