$2.33 -0.09 (%) Ladenburg Thalmann Financial Services Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS historical data

Date Open High Low Close Volume
12/2/20162.422.422.322.3374,826
12/1/20162.422.432.332.42198,375
11/30/20162.412.472.392.42173,536
11/29/20162.472.472.362.39149,094
11/28/20162.462.502.372.45197,448
11/25/20162.452.492.422.48123,279
11/23/20162.412.472.352.45218,474
11/22/20162.412.422.332.42194,725
11/21/20162.402.422.322.41202,018
11/18/20162.372.422.272.40223,802
11/17/20162.402.462.312.36260,588
11/16/20162.372.472.342.45333,218
11/15/20162.312.402.272.38177,414
11/14/20162.422.452.282.31328,400
11/11/20162.232.412.202.41508,680
11/10/20162.122.282.052.21635,743
11/9/20161.752.071.752.07391,529
11/8/20161.711.841.701.77224,316
11/7/20161.681.761.651.75366,610
11/4/20161.861.861.631.64775,174
11/3/20161.871.911.821.82187,687
11/2/20161.992.021.871.87260,331
11/1/20162.052.091.961.99242,673
10/31/20162.032.092.002.04187,317
10/28/20162.032.112.012.03132,470
10/27/20162.162.162.042.05146,544
10/27/20160.120.120.120.120
10/26/20162.222.242.142.1487,158
10/26/20160.120.120.120.120
10/25/20162.222.252.202.2465,492
10/25/20160.120.120.120.120
10/24/20162.242.292.212.24136,852
10/24/20160.120.120.120.120
10/21/20162.152.252.152.2376,759
10/21/20160.120.120.120.120
10/20/20162.222.252.182.19125,682
10/20/20160.120.120.120.120
10/19/20162.192.232.172.2286,647
10/19/20160.120.120.120.120
10/18/20162.132.202.122.1892,408
10/18/20160.120.120.120.120
10/17/20162.102.132.072.1281,453
10/17/20160.120.120.120.120
10/14/20162.122.142.092.10142,609
10/14/20160.120.120.120.120
10/13/20162.192.212.092.09155,097
10/13/20160.120.120.120.120
10/12/20162.252.252.222.2277,807
10/12/20160.120.120.120.120
10/11/20162.282.302.232.23128,737
10/11/20160.120.120.120.120
10/10/20162.252.292.252.28133,485
10/7/20162.222.272.212.2563,788
10/7/20160.120.120.120.120
10/6/20162.262.262.182.24104,156
10/6/20160.120.120.120.120
10/5/20162.232.262.212.2560,276
10/5/20160.120.120.120.120
10/4/20162.272.292.212.21100,418
10/4/20160.120.120.120.120
10/3/20162.292.312.262.27121,968
10/3/20160.120.120.120.120
9/30/20162.232.312.202.31210,899
9/30/20160.120.120.120.120
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
  • Showing 1-100 of 2,117 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center