$3.85 -0.02 (%) Ladenburg Thalmann Financial Services Inc - AMEX

Mar. 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
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
2/11/20153.883.983.863.93245,698
2/11/20151.361.541.351.453,542,803
2/10/20153.903.953.863.90219,070
2/10/20151.711.711.501.514,300,483
2/9/20153.994.023.863.88209,644
2/9/20151.791.811.641.735,591,744
2/6/20153.954.043.903.99408,488
2/6/20151.651.791.511.676,475,235
2/5/20153.883.953.853.95215,981
2/5/20151.241.441.211.434,931,049
2/4/20153.883.933.813.81160,534
2/4/20151.171.271.081.163,567,526
2/3/20153.883.983.823.90279,709
2/3/20151.051.321.041.245,463,453
2/2/20153.853.903.803.86172,930
2/2/20150.800.960.790.951,992,070
1/30/20153.903.963.813.81242,203
1/30/20150.660.780.650.761,267,677
1/29/20153.913.963.833.95293,197
1/29/20150.680.710.640.651,260,656
1/28/20153.933.933.853.88382,599
1/28/20150.790.790.660.691,724,002
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
  • Showing 1-100 of 1,720 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center