$3.50 +0.04 (%) Ladenburg Thalmann Financial Services Inc - AMEX

Jun. 30, 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
6/29/20153.633.703.443.46364,788
6/29/20151.011.010.920.932,337,740
6/26/20153.683.723.653.651,826,202
6/26/20151.071.070.990.991,321,538
6/25/20153.653.683.613.65146,531
6/25/20151.081.091.071.08387,994
6/24/20153.723.753.623.63209,466
6/24/20151.081.131.061.07707,198
6/23/20153.763.793.713.76170,780
6/23/20151.061.101.051.08465,612
6/22/20153.703.803.693.80257,179
6/22/20151.041.071.041.06495,052
6/19/20153.683.733.663.70393,460
6/19/20151.051.071.041.04636,415
6/18/20153.633.713.603.68464,237
6/18/20151.091.111.061.07778,017
6/17/20153.693.733.623.62156,647
6/17/20151.121.151.061.081,074,768
6/16/20153.663.723.623.67191,753
6/16/20151.131.161.081.08731,865
6/15/20153.713.733.633.69191,849
6/15/20151.121.171.101.13479,627
6/12/20153.733.753.683.75197,737
6/12/20151.161.171.151.15348,273
6/11/20153.693.753.673.73180,331
6/11/20151.151.201.141.181,494,012
6/10/20153.653.723.613.71239,260
6/10/20151.131.191.121.162,145,822
6/9/20153.643.673.573.60108,341
6/9/20151.051.101.031.081,326,847
6/8/20153.713.723.573.65261,924
6/8/20151.001.030.981.01487,058
6/5/20153.603.743.593.71314,158
6/5/20151.031.051.011.021,284,960
6/4/20153.463.603.463.59470,726
6/4/20151.061.071.031.05744,870
6/3/20153.363.543.303.50390,547
6/3/20151.121.131.071.081,064,737
6/2/20153.243.303.233.28207,273
6/2/20151.091.151.081.151,203,438
6/1/20153.293.303.243.24206,811
6/1/20151.081.081.031.06915,302
5/29/20153.293.323.283.29173,657
5/29/20151.171.181.031.084,818,650
5/28/20153.303.343.283.29190,452
5/28/20151.201.201.101.151,492,129
5/27/20153.293.353.283.32228,427
5/27/20151.291.301.201.201,928,984
5/26/20153.313.343.283.29249,320
5/26/20151.341.361.281.32571,270
5/25/20151.411.411.371.38447,834
5/22/20153.333.373.303.32170,443
5/22/20151.371.421.351.39756,196
5/21/20153.353.383.303.36223,949
5/21/20151.371.401.351.361,140,319
5/20/20153.373.413.313.38262,034
5/20/20151.321.371.311.331,082,609
5/19/20153.383.403.333.34199,992
5/19/20151.311.341.241.311,092,083
5/18/20153.293.413.243.38369,425
5/15/20153.273.333.243.27436,324
5/15/20151.371.411.331.36722,539
5/14/20153.283.353.253.26469,818
5/14/20151.481.481.381.411,587,048
5/13/20153.353.353.273.28299,841
5/13/20151.571.591.471.471,139,363
5/12/20153.353.413.263.31303,129
5/12/20151.531.571.521.56508,888
5/11/20153.263.443.263.33302,953
5/11/20151.561.621.511.531,131,192
5/8/20153.333.453.263.30432,416
5/8/20151.531.581.511.581,240,251
5/7/20153.333.393.333.36127,250
5/7/20151.491.571.451.501,838,746
5/6/20153.373.433.353.35345,137
5/6/20151.581.581.451.491,700,466
5/5/20153.343.403.293.37357,779
5/5/20151.591.601.511.552,245,868
5/4/20153.373.443.343.36157,537
5/4/20151.431.521.421.511,459,511
5/1/20153.363.403.343.35255,905
5/1/20151.341.441.341.421,235,831
4/30/20153.453.493.363.37460,495
4/30/20151.371.401.331.351,233,966
4/29/20153.493.503.463.46144,058
4/29/20151.261.371.231.371,977,282
4/28/20153.513.533.493.49206,830
4/28/20151.211.271.211.26390,620
4/27/20153.543.653.493.50304,589
4/27/20151.281.341.191.201,243,419
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
  • Showing 1-100 of 1,783 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!