Ladenburg Thalmann Financial Services Inc $3.13

down 0.00


31/7/2014 04:01 PM  |  AMEX : LTS  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS historical data

Date Open High Low Close Volume
7/31/20143.253.333.103.13519,122
7/31/20147.337.337.107.20556,271
7/30/20143.323.393.273.32264,899
7/30/20147.307.407.277.38992,168
7/29/20143.403.433.303.31239,767
7/29/20147.357.357.177.31487,170
7/28/20143.443.453.383.40232,025
7/28/20147.407.497.367.44244,928
7/25/20143.443.513.403.43204,140
7/25/20147.497.527.407.40287,415
7/24/20143.543.573.443.50278,920
7/24/20147.447.537.407.52445,966
7/23/20143.503.523.483.51223,637
7/23/20147.507.537.407.44423,926
7/22/20143.583.623.503.53336,905
7/22/20147.387.497.297.441,082,943
7/21/20143.523.693.523.54342,309
7/21/20147.547.557.327.34557,639
7/18/20143.493.573.473.55480,432
7/18/20147.377.597.377.541,686,980
7/17/20143.623.643.463.50565,937
7/17/20147.487.557.287.361,227,011
7/16/20143.823.823.613.63326,228
7/16/20147.167.407.137.401,087,085
7/15/20143.583.753.513.72549,969
7/15/20147.457.477.097.111,706,072
7/14/20143.783.783.573.60491,630
7/14/20147.597.707.537.58342,265
7/11/20143.783.793.633.72425,249
7/11/20147.817.817.577.59430,736
7/10/20143.663.773.633.73461,474
7/10/20147.747.917.637.81396,500
7/9/20143.803.903.693.801,249,928
7/9/20147.867.927.787.81271,613
7/8/20143.553.843.443.811,140,964
7/8/20148.098.147.777.91827,059
7/7/20143.503.583.363.54684,451
7/7/20148.198.208.088.15301,281
7/4/20148.358.388.218.26249,918
7/3/20143.493.503.453.50383,316
7/3/20148.218.578.208.38577,049
7/2/20143.333.493.293.45960,724
7/2/20148.148.258.048.23967,869
7/1/20143.173.373.153.32745,822
6/30/20143.123.183.073.15372,956
6/30/20148.198.198.088.16538,813
6/27/20142.943.142.943.11842,258
6/27/20148.308.358.148.20447,220
6/26/20143.033.112.962.97334,631
6/26/20148.428.478.338.34423,421
6/25/20142.893.012.893.01214,837
6/25/20148.578.728.488.52399,796
6/24/20142.943.032.872.92250,573
6/24/20148.778.898.608.60706,065
6/23/20143.003.062.922.95235,472
6/23/20148.929.028.758.78489,497
6/20/20142.983.082.923.02659,480
6/20/20148.509.098.499.031,849,406
6/19/20142.952.982.922.95221,153
6/19/20148.468.548.358.54623,593
6/18/20142.902.952.882.93220,105
6/18/20148.578.648.438.50647,409
6/17/20142.842.902.792.90188,282
6/17/20148.538.698.508.64401,193
6/16/20142.802.842.792.83148,058
6/16/20148.778.848.418.631,164,585
6/13/20142.812.872.772.82325,986
6/13/20148.598.888.588.841,272,917
6/12/20142.882.932.762.79387,213
6/12/20148.138.658.128.641,900,218
6/11/20143.003.012.882.90224,570
6/11/20148.108.128.068.10864,292
6/10/20143.123.153.003.01201,707
6/10/20148.128.148.028.13573,093
6/9/20143.093.143.013.12347,011
6/9/20148.058.158.048.13592,772
6/6/20143.043.103.013.08302,613
6/6/20147.828.057.828.04941,757
6/5/20142.913.012.893.01216,135
6/5/20147.877.907.807.86281,530
6/4/20142.892.962.882.89163,642
6/4/20147.757.977.757.891,150,118
6/3/20142.872.952.862.92187,774
6/3/20147.697.847.677.78537,064
6/2/20143.053.062.852.90385,618
6/2/20147.697.767.657.70521,107
5/30/20143.063.073.003.03242,090
5/30/20147.777.777.637.68738,143
5/29/20143.073.082.993.04162,120
5/29/20147.857.877.647.78666,893
5/28/20143.053.062.983.04257,464
5/28/20147.657.937.607.861,194,666
5/27/20142.983.082.963.06676,900
5/27/20147.427.697.427.651,126,126
5/26/20147.437.477.387.38126,603
5/23/20142.812.982.792.96667,130
5/23/20147.327.457.327.43427,594
5/22/20142.732.832.732.80206,701
5/22/20147.357.427.307.37320,620
5/21/20142.682.732.642.73183,705
Trading Center