$2.20 0.00 (%) Ladenburg Thalmann Financial Services Inc - NYSE Amex Equities

Sep. 29, 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
9/29/20162.212.242.162.2073,418
9/29/20160.120.120.120.120
9/28/20162.232.262.202.22136,837
9/28/20160.120.120.120.120
9/27/20162.192.272.142.2597,857
9/27/20160.120.120.120.120
9/26/20162.092.222.092.19145,640
9/26/20160.120.120.120.120
9/23/20162.252.252.112.12233,701
9/23/20160.120.120.120.120
9/22/20162.282.282.212.24149,180
9/22/20160.120.120.120.120
9/21/20162.252.282.222.27112,465
9/21/20160.120.120.120.120
9/20/20162.262.262.232.2375,570
9/20/20160.120.120.120.120
9/19/20162.302.312.232.24143,379
9/19/20160.120.120.120.120
9/16/20162.232.322.182.30529,792
9/16/20160.120.120.110.12207,357
9/15/20162.152.242.142.22148,035
9/15/20160.110.120.110.12254,861
9/14/20162.212.252.072.15267,334
9/14/20160.120.120.110.12425,093
9/13/20162.272.292.182.19187,018
9/13/20160.120.120.110.11282,300
9/12/20162.242.302.182.30118,228
9/12/20160.110.120.110.12165,003
9/9/20162.282.302.222.23256,908
9/9/20160.120.120.120.12247,595
9/8/20162.302.312.252.30110,300
9/8/20160.120.120.110.12703,061
9/7/20162.302.352.292.29155,673
9/7/20160.110.120.110.12190,676
9/6/20162.262.312.262.30139,493
9/6/20160.120.120.110.1298,263
9/2/20162.282.322.282.30118,181
9/2/20160.110.120.110.12265,782
9/1/20162.322.342.272.2982,085
9/1/20160.110.120.110.12175,386
8/31/20162.262.342.262.29213,636
8/31/20160.120.120.110.12513,148
8/30/20162.232.292.232.2899,829
8/30/20160.120.130.120.12562,008
8/29/20162.172.262.172.26128,247
8/29/20160.120.130.120.12343,663
8/26/20162.222.252.182.2272,307
8/26/20160.120.130.120.13233,038
8/25/20162.192.272.132.20125,618
8/25/20160.120.130.120.12723,428
8/24/20162.282.312.202.20175,391
8/24/20160.130.130.120.12446,877
8/23/20162.252.322.252.28128,258
8/23/20160.130.130.130.13225,284
8/22/20162.332.372.282.28114,609
8/22/20160.130.140.130.13532,020
8/19/20162.312.372.302.35174,353
8/19/20160.130.140.130.14200,468
8/18/20162.282.362.282.3289,496
8/18/20160.130.140.130.14239,973
8/17/20162.262.302.232.28165,030
8/17/20160.130.140.130.13223,529
8/16/20162.362.362.232.23209,392
8/16/20160.130.140.130.14571,600
8/15/20162.392.422.362.38155,424
8/15/20160.130.150.130.13694,453
8/12/20162.352.412.352.39102,651
8/12/20160.130.140.130.13137,197
8/11/20162.342.382.342.36107,685
8/11/20160.120.140.120.12864,242
8/10/20162.322.392.322.34114,267
8/10/20160.130.130.110.12846,001
8/9/20162.332.372.332.35148,820
8/9/20160.130.140.130.14444,087
8/8/20162.332.382.302.31134,382
8/8/20160.130.140.120.13871,352
8/5/20162.432.472.362.41132,073
8/5/20160.130.160.130.142,863,538
8/4/20162.392.452.392.39100,562
8/4/20160.100.120.100.12622,337
8/3/20162.372.432.372.4089,418
8/3/20160.100.100.100.10323,520
8/2/20162.382.442.342.35144,063
8/2/20160.100.100.100.10550,564
8/1/20162.422.482.352.37191,089
7/29/20162.452.472.402.44174,391
7/29/20160.110.110.090.10807,520
7/28/20162.422.462.422.4569,959
7/28/20160.110.110.100.11188,546
7/27/20162.442.482.382.45129,876
7/27/20160.110.110.100.10189,112
7/26/20162.422.462.402.45104,389
7/26/20160.110.110.100.11395,602
7/25/20162.422.442.382.39141,371
7/25/20160.100.110.100.10825,816
7/22/20162.452.502.412.4884,945
7/22/20160.120.120.100.111,382,876
7/21/20162.452.482.402.43155,887
7/21/20160.140.140.120.121,736,448
7/20/20162.442.532.422.46201,521
  • Showing 1-100 of 2,098 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center