$4.24 +0.09 (%) Ladenburg Thalmann Financial Services Inc - AMEX

Sep. 29, 2014 | 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
9/29/20144.104.343.944.241,112,099
9/29/20145.245.335.175.28622,797
9/26/20143.834.153.834.151,753,609
9/26/20145.285.305.165.27885,687
9/25/20143.783.833.703.80335,719
9/25/20145.505.525.195.331,147,451
9/24/20143.683.843.633.81318,661
9/24/20145.255.505.155.472,546,344
9/23/20143.623.723.603.65227,537
9/23/20145.155.395.125.25941,286
9/22/20143.673.683.553.60195,660
9/22/20145.545.545.135.201,537,182
9/19/20143.793.853.633.71365,138
9/19/20145.415.605.305.601,848,569
9/18/20143.713.853.693.79225,290
9/18/20145.505.545.295.37753,260
9/17/20143.783.823.683.70187,157
9/17/20145.565.605.505.50341,946
9/16/20143.663.803.573.77337,650
9/16/20145.515.605.495.57725,061
9/15/20143.613.723.543.67360,041
9/15/20145.605.615.445.54755,424
9/12/20143.693.693.603.60217,919
9/12/20145.685.695.555.59597,148
9/11/20143.603.693.593.69196,195
9/11/20145.545.725.505.66670,887
9/10/20143.563.653.563.64213,747
9/10/20145.705.715.545.61879,418
9/9/20143.623.643.523.57216,769
9/9/20145.715.795.615.70808,885
9/8/20143.583.653.573.64209,584
9/8/20145.755.815.695.71587,896
9/5/20143.443.593.413.57189,677
9/5/20145.855.915.755.79830,600
9/4/20143.553.573.383.43361,771
9/4/20146.106.105.845.851,539,352
9/3/20143.683.683.533.55208,806
9/3/20146.306.426.006.081,865,121
9/2/20143.613.683.523.65206,015
9/2/20146.286.286.106.14411,653
8/29/20143.563.603.553.58124,676
8/29/20146.196.346.126.28512,357
8/28/20143.613.633.553.56161,808
8/28/20146.186.226.126.15297,646
8/27/20143.633.643.573.62193,371
8/27/20146.326.326.126.20318,366
8/26/20143.603.703.603.62199,009
8/26/20146.146.436.136.30611,729
8/25/20143.663.753.563.59196,049
8/25/20146.046.166.046.11593,634
8/22/20143.603.683.533.63185,891
8/22/20146.156.156.036.06373,586
8/21/20143.603.683.433.61350,631
8/21/20146.166.196.106.13486,249
8/20/20143.683.743.493.62563,425
8/20/20146.246.266.156.16610,511
8/19/20143.813.863.653.71391,832
8/19/20146.016.256.006.21660,888
8/18/20143.753.823.623.82324,919
8/18/20146.006.045.906.00480,920
8/15/20143.803.803.613.70307,074
8/15/20145.966.045.915.99530,559
8/14/20143.703.783.703.76292,118
8/14/20146.046.065.905.92617,077
8/13/20143.693.743.593.72288,238
8/13/20146.046.086.026.07649,276
8/12/20143.563.653.493.64280,310
8/12/20146.206.206.046.04714,095
8/11/20143.413.593.393.57301,470
8/11/20146.206.256.056.20883,189
8/8/20143.283.393.283.34187,529
8/8/20146.286.286.036.181,368,448
8/7/20143.443.453.273.31200,919
8/7/20146.506.506.306.301,907,808
8/6/20143.273.453.273.41190,111
8/6/20146.796.906.796.85359,651
8/5/20143.353.403.273.29133,851
8/5/20146.997.096.806.81446,976
8/4/20143.243.433.113.38334,444
8/1/20143.153.273.153.24327,943
8/1/20147.117.206.836.97743,949
7/31/20143.253.333.103.13589,544
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
  • Showing 1-100 of 1,595 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center