$3.02 +0.07 (%) Ladenburg Thalmann Financial Services Inc - AMEX

Jul. 28, 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
7/28/20152.983.072.943.02265,175
7/28/20150.640.640.590.621,107,557
7/27/20153.013.032.952.95261,088
7/27/20150.630.640.610.64512,526
7/24/20153.003.062.963.04428,653
7/24/20150.690.690.660.67310,964
7/23/20153.153.152.982.99219,359
7/23/20150.750.760.660.711,174,505
7/22/20153.063.232.983.13315,828
7/22/20150.770.780.740.75351,107
7/21/20153.193.203.053.09390,277
7/21/20150.790.820.770.77391,117
7/20/20153.243.313.173.20283,029
7/20/20150.790.800.750.76488,888
7/17/20153.323.323.253.28103,373
7/17/20150.810.850.750.801,184,093
7/16/20153.323.383.303.31100,321
7/16/20150.890.890.810.83853,775
7/15/20153.353.353.283.33191,685
7/15/20150.930.940.900.90673,725
7/14/20153.343.393.323.34148,476
7/14/20150.910.950.910.92539,036
7/13/20153.333.403.303.36185,957
7/13/20150.920.930.910.91318,966
7/10/20153.323.353.263.33302,479
7/10/20150.960.960.910.931,221,095
7/9/20153.323.383.263.30350,042
7/9/20150.981.000.940.94506,991
7/8/20153.393.423.233.29300,139
7/8/20150.960.970.940.96499,403
7/7/20153.473.473.353.40224,265
7/7/20150.950.980.940.98848,784
7/6/20153.433.493.413.45210,607
7/6/20150.940.980.920.98593,046
7/3/20150.990.990.940.98392,957
7/2/20153.503.503.423.43583,991
7/2/20150.971.020.960.97933,204
7/1/20153.503.503.413.48241,497
6/30/20153.503.553.473.50202,457
6/30/20150.971.030.951.03721,580
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
  • Showing 1-100 of 1,804 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
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!