$3.50 -0.06 (%) Ladenburg Thalmann Financial Services Inc - AMEX

Apr. 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
4/24/20153.603.603.533.56236,614
4/24/20151.251.281.241.26590,051
4/23/20153.553.603.523.60214,233
4/23/20151.181.291.181.241,618,936
4/22/20153.553.573.503.56143,154
4/22/20151.251.251.161.161,608,309
4/21/20153.603.603.543.56205,377
4/21/20151.331.351.231.27970,404
4/20/20153.473.603.463.58485,812
4/20/20151.361.391.311.33919,888
4/17/20153.563.583.453.46419,962
4/17/20151.381.391.321.341,292,069
4/16/20153.573.603.543.59169,146
4/16/20151.321.421.261.393,026,945
4/15/20153.743.743.553.59555,408
4/15/20151.241.421.241.313,432,792
4/14/20153.753.753.683.74159,281
4/14/20151.181.231.171.202,097,996
4/13/20153.693.793.683.75297,146
4/13/20151.171.201.141.151,021,083
4/10/20153.583.753.493.67924,611
4/10/20151.101.161.101.14601,334
4/9/20153.893.943.543.551,688,777
4/9/20151.081.141.081.10642,611
4/8/20153.873.953.873.91123,541
4/8/20151.161.171.061.071,189,649
4/7/20153.833.913.833.89148,061
4/7/20151.061.221.041.191,971,290
4/6/20153.943.943.803.84281,629
4/6/20150.941.080.931.081,878,567
4/2/20153.883.973.843.97202,156
4/2/20150.910.930.900.91531,439
4/1/20153.833.883.813.86296,419
4/1/20150.900.950.900.92770,249
3/31/20153.833.903.823.86245,438
3/31/20150.930.960.870.89944,608
3/30/20153.853.903.813.83348,601
3/30/20150.950.970.920.92501,356
3/27/20153.873.883.843.85156,350
3/27/20150.980.990.910.991,004,187
3/26/20153.873.933.853.87130,464
3/26/20150.981.010.930.981,564,098
3/25/20153.983.983.863.86325,949
3/25/20150.870.950.870.941,449,616
3/24/20153.973.983.953.97118,147
3/24/20150.910.920.870.88577,439
3/23/20153.973.983.953.98180,066
3/23/20150.910.950.900.91936,169
3/20/20153.923.983.873.96462,637
3/20/20150.981.020.900.9213,351,383
3/19/20153.883.953.883.90126,977
3/19/20150.910.950.890.94669,842
3/18/20153.904.013.883.91348,953
3/18/20150.900.960.890.941,131,572
3/17/20153.943.943.903.93335,384
3/17/20150.880.970.880.94728,293
3/16/20153.893.933.893.9395,689
3/16/20150.880.950.850.901,738,723
3/13/20153.943.943.823.88125,984
3/13/20150.930.960.900.961,053,058
3/12/20153.853.943.843.93241,556
3/12/20151.011.020.940.971,141,783
3/11/20153.823.833.823.82137,829
3/11/20150.921.010.911.001,051,396
3/10/20153.823.853.803.81196,837
3/10/20151.001.020.890.912,206,552
3/9/20153.833.873.823.82133,855
3/9/20151.071.071.001.00841,875
3/6/20153.823.913.813.81217,549
3/6/20151.081.131.021.051,302,304
3/5/20153.833.863.813.83124,358
3/5/20151.061.071.041.07497,903
3/4/20153.843.873.823.82240,917
3/4/20151.101.121.041.061,569,024
3/3/20153.853.893.843.84168,045
3/3/20151.171.191.091.091,426,536
3/2/20153.873.903.843.87242,748
3/2/20151.211.251.151.161,122,204
2/27/20153.853.923.853.86541,785
2/27/20151.271.281.211.22833,601
2/26/20153.923.953.853.86476,882
2/26/20151.241.291.211.241,206,389
2/25/20153.923.983.923.9391,161
2/25/20151.211.331.201.301,953,769
2/24/20153.903.973.903.9283,010
2/24/20151.291.291.191.211,442,106
2/23/20154.004.003.883.91135,964
2/23/20151.301.301.211.222,236,661
2/20/20153.913.983.873.96148,918
2/20/20151.431.511.361.362,165,986
2/19/20153.893.943.873.9076,527
2/19/20151.371.511.321.461,933,189
2/18/20153.893.943.873.90104,344
2/18/20151.551.631.461.481,979,892
2/17/20153.903.973.883.89126,035
2/17/20151.581.641.511.581,554,491
2/13/20153.964.003.903.92117,792
2/13/20151.691.701.611.611,658,586
2/12/20153.964.003.923.94115,855
2/12/20151.601.691.551.603,536,246
  • Showing 1-100 of 1,738 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center