$2.45 0.00 (%) Ladenburg Thalmann Financial Services Inc - NYSE Amex Equities

Jul. 27, 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
7/26/20162.422.462.402.45104,389
7/26/20160.110.110.100.11395,602
7/25/20162.422.442.382.39141,371
7/25/20160.100.110.100.10825,816
7/22/20162.452.502.412.4884,945
7/22/20160.120.120.100.111,382,876
7/21/20162.452.482.402.43155,887
7/21/20160.140.140.120.121,736,448
7/20/20162.442.532.422.46201,521
7/20/20160.160.160.140.151,512,163
7/19/20162.562.562.472.49194,717
7/19/20160.170.170.160.161,007,652
7/18/20162.442.562.422.56161,480
7/18/20160.170.180.160.18833,858
7/15/20162.472.482.422.46204,446
7/15/20160.180.190.170.171,023,041
7/14/20162.452.502.442.45149,612
7/14/20160.190.190.170.181,550,577
7/13/20162.472.502.432.45151,911
7/13/20160.180.190.170.182,838,895
7/12/20162.482.512.452.46237,633
7/12/20160.190.200.190.20306,566
7/11/20162.402.502.392.47214,553
7/11/20160.190.200.190.19480,175
7/8/20162.322.402.322.40191,649
7/8/20160.190.200.190.20134,766
7/7/20162.322.392.302.30128,528
7/7/20160.190.200.190.19316,195
7/6/20162.252.322.252.31135,479
7/6/20160.200.200.190.20206,443
7/5/20162.362.362.252.27197,712
7/5/20160.200.200.190.20200,148
7/4/20160.190.210.190.21950,789
7/1/20162.342.412.332.35160,894
6/30/20162.312.382.262.36169,792
6/30/20160.190.190.190.19315,319
6/29/20162.352.372.252.30186,270
6/29/20160.190.200.180.19378,722
6/28/20162.312.422.312.34231,905
6/28/20160.190.190.180.18249,709
6/27/20162.302.312.252.29289,414
6/27/20160.180.200.180.18362,465
6/24/20162.362.392.282.34439,121
6/24/20160.180.190.180.18495,671
6/23/20162.452.502.452.48137,889
6/23/20160.200.200.190.19289,475
6/22/20162.432.492.412.4183,640
6/22/20160.190.200.190.19416,807
6/21/20162.482.492.432.4681,991
6/21/20160.200.200.190.19368,796
6/20/20162.462.522.462.47131,629
6/20/20160.200.210.200.21218,319
6/17/20162.462.512.402.43484,819
6/17/20160.190.210.190.20381,854
6/16/20162.402.502.402.48150,259
6/16/20160.190.200.180.19338,671
6/15/20162.462.502.452.4589,242
6/15/20160.200.210.190.191,158,653
6/14/20162.412.502.412.48124,976
6/14/20160.220.230.210.22554,153
6/13/20162.382.502.382.45124,117
6/13/20160.190.230.190.221,644,605
6/10/20162.452.472.402.43221,710
6/10/20160.190.190.180.18208,420
6/9/20162.612.612.462.50241,391
6/9/20160.180.190.180.19438,385
6/8/20162.622.672.552.65164,460
6/8/20160.200.200.180.19838,941
6/7/20162.682.692.622.63123,749
6/7/20160.190.200.180.19719,182
6/6/20162.572.702.562.69192,940
6/6/20160.190.190.180.19459,893
6/3/20162.682.682.562.59191,711
6/3/20160.190.190.180.19457,522
6/2/20162.682.722.632.68182,379
6/2/20160.170.190.170.18467,481
6/1/20162.612.702.592.68173,472
6/1/20160.170.170.160.17247,298
5/31/20162.712.732.652.66204,682
5/31/20160.170.170.160.17442,883
5/30/20160.170.180.160.16578,015
5/27/20162.702.732.622.70169,229
5/27/20160.170.180.170.18375,819
5/26/20162.632.692.592.64210,620
5/26/20160.170.170.160.17430,549
5/25/20162.582.682.502.61378,291
5/25/20160.170.170.160.17387,154
5/24/20162.432.682.392.58414,702
5/24/20160.170.170.160.17588,913
5/23/20162.412.442.382.42230,659
5/20/20162.392.462.302.40293,559
5/20/20160.170.170.160.171,209,524
5/19/20162.382.442.372.37156,812
5/19/20160.200.200.170.18877,919
5/18/20162.342.432.322.40184,922
5/18/20160.200.200.190.19283,529
5/17/20162.422.452.322.33511,167
5/17/20160.200.210.200.21436,123
5/16/20162.372.452.372.40173,303
5/16/20160.210.220.200.21667,962
  • Showing 1-100 of 2,053 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center