$2.31 +0.22 (%) Ladenburg Thalmann Financial Services Inc - AMEX

Feb. 8, 2016 | 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
2/8/20162.062.362.062.31181,837
2/8/20160.330.350.330.34338,933
2/5/20162.282.362.092.09271,862
2/5/20160.330.350.330.34227,825
2/4/20162.262.412.262.3393,562
2/4/20160.370.370.340.351,061,839
2/3/20162.212.272.122.2586,145
2/3/20160.310.360.300.35842,918
2/2/20162.262.282.202.20105,691
2/2/20160.310.310.280.29695,248
2/1/20162.322.372.242.3391,918
2/1/20160.330.330.310.32556,565
1/29/20162.182.362.172.35300,941
1/29/20160.300.380.300.342,299,047
1/28/20162.182.212.152.17110,469
1/28/20160.280.290.270.291,087,071
1/27/20162.152.292.122.17194,643
1/27/20160.240.270.230.261,058,456
1/26/20162.082.202.042.17169,203
1/26/20160.230.240.230.24284,484
1/25/20162.132.152.052.06113,306
1/25/20160.250.250.220.22352,246
1/22/20162.222.262.132.15194,984
1/22/20160.240.260.240.25903,979
1/21/20162.082.192.042.17234,686
1/21/20160.210.230.200.23708,652
1/20/20162.012.111.862.07452,062
1/20/20160.220.220.190.20849,310
1/19/20162.052.102.012.04303,114
1/19/20160.240.240.220.23401,783
1/18/20160.220.250.220.23681,202
1/15/20162.192.222.042.05303,102
1/15/20160.200.230.190.231,016,623
1/14/20162.192.312.112.27260,327
1/14/20160.210.220.200.22364,246
1/13/20162.272.322.132.14514,427
1/13/20160.220.220.200.21319,405
1/12/20162.452.462.352.38195,799
1/12/20160.230.230.200.21592,050
1/11/20162.402.442.352.42155,327
1/11/20160.230.230.210.23574,145
1/8/20162.442.492.382.40222,793
1/8/20160.250.250.230.24263,930
1/7/20162.512.562.452.45174,618
1/7/20160.230.250.230.23320,025
1/6/20162.582.622.532.54118,057
1/6/20160.250.260.240.24304,910
1/5/20162.642.692.612.63118,447
1/5/20160.270.270.260.26231,095
1/4/20162.722.722.562.64319,902
1/4/20160.270.280.260.27490,260
12/31/20152.802.892.732.76314,113
12/31/20150.260.270.260.26131,403
12/30/20152.923.002.852.85126,775
12/30/20150.280.280.260.26247,705
12/29/20152.903.002.902.94118,254
12/29/20150.260.280.250.28610,856
12/28/20152.982.982.862.91170,987
12/24/20152.943.022.942.98126,379
12/24/20150.270.300.260.26924,653
12/23/20152.872.962.832.93108,747
12/23/20150.230.270.230.271,731,780
12/22/20152.842.892.802.86170,657
12/22/20150.230.240.220.22438,675
12/21/20152.922.952.822.86103,415
12/21/20150.220.240.220.23558,245
12/18/20152.953.022.882.91390,622
12/18/20150.240.240.220.23449,677
12/17/20152.973.052.942.9799,535
12/17/20150.230.240.220.22285,668
12/16/20152.892.992.892.97181,172
12/16/20150.260.260.240.25601,965
12/15/20152.843.002.822.94183,356
12/15/20150.250.260.250.25616,413
12/14/20152.822.902.812.86188,336
12/14/20150.240.260.220.25731,652
12/11/20152.882.942.802.80257,269
12/11/20150.250.250.240.25380,895
12/10/20152.883.052.882.98152,398
12/10/20150.270.280.250.27530,144
12/9/20153.013.022.892.89140,914
12/9/20150.280.300.260.260
12/8/20153.033.042.962.98153,576
12/8/20150.270.290.270.28309,173
12/7/20153.103.113.023.05126,687
12/7/20150.300.300.280.29616,569
12/4/20153.103.133.073.10162,932
12/4/20150.310.320.300.310
12/3/20153.133.173.083.10280,829
12/3/20150.320.330.310.310
12/2/20153.223.263.133.15183,754
12/2/20150.320.340.320.32216,696
12/1/20153.153.253.063.24392,330
12/1/20150.350.350.320.33412,951
11/30/20153.083.283.023.15926,672
11/30/20150.350.360.340.34561,490
11/27/20153.053.083.053.08142,349
11/27/20150.340.360.340.34418,337
11/26/20150.340.350.330.34262,380
11/25/20152.973.072.973.07187,856
  • Showing 1-100 of 1,936 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center