Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladenburg Thalmann Financial Services Inc 8.00% (OP: LTSA )

N/A UNCHANGED
Last Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.55 15.65 15.25 15.65 10,013 +0.10(+0.64%)
Aug 28, 2020 15.10 15.80 15.10 15.55 11,600 +0.17(+1.07%)
Aug 27, 2020 14.99 15.45 14.90 15.38 13,647 +0.44(+2.91%)
Aug 26, 2020 14.60 14.95 14.50 14.95 12,786 +0.50(+3.46%)
Aug 25, 2020 14.50 14.70 14.35 14.45 25,444 -0.05(-0.34%)
Aug 24, 2020 14.25 14.55 14.25 14.50 12,444 +0.26(+1.83%)
Aug 21, 2020 13.64 14.24 13.44 14.24 21,200 +0.66(+4.86%)
Aug 20, 2020 13.50 13.75 13.19 13.58 13,851 +0.40(+3.03%)
Aug 19, 2020 13.45 13.60 13.14 13.18 18,570 -0.12(-0.90%)
Aug 18, 2020 12.60 13.40 12.60 13.30 21,916 +0.95(+7.69%)
Aug 17, 2020 12.35 12.40 11.95 12.35 8,358 -0.01(-0.08%)
Aug 14, 2020 11.90 12.37 11.90 12.36 14,300 +0.46(+3.87%)
Aug 13, 2020 11.85 12.00 11.65 11.90 12,027 +0.15(+1.28%)
Aug 12, 2020 11.86 11.86 11.75 11.75 11,600 -0.11(-0.93%)
Aug 11, 2020 11.95 11.99 11.75 11.86 12,816 +0.10(+0.85%)
Aug 10, 2020 11.70 11.84 11.51 11.76 10,400 +0.01(+0.09%)
Aug 07, 2020 11.38 11.78 11.38 11.75 7,800 +0.36(+3.16%)
Aug 06, 2020 11.25 11.39 11.13 11.39 1,992 +0.44(+4.02%)
Aug 05, 2020 11.00 11.29 10.70 10.95 7,850 -0.03(-0.27%)
Aug 04, 2020 10.40 11.00 10.40 10.98 10,081 +0.58(+5.58%)
Aug 03, 2020 10.45 10.49 10.14 10.40 13,204 +0.15(+1.46%)
Jul 31, 2020 10.40 10.45 10.15 10.25 11,100 -0.03(-0.29%)
Jul 30, 2020 9.800 10.35 9.800 10.28 21,373 +0.45(+4.58%)
Jul 29, 2020 9.550 9.920 9.550 9.830 37,809 +0.28(+2.93%)
Jul 28, 2020 9.950 9.950 9.000 9.550 23,055 -0.10(-1.04%)
Jul 27, 2020 10.10 10.10 9.550 9.650 14,703 -0.20(-2.03%)
Jul 24, 2020 10.40 10.40 9.850 9.850 7,400 -0.30(-2.96%)
Jul 23, 2020 10.47 10.47 9.870 10.15 7,770 +0.05(+0.50%)
Jul 22, 2020 10.30 10.50 9.700 10.10 8,420 -0.28(-2.70%)
Jul 21, 2020 10.65 10.65 10.15 10.38 6,326 -0.12(-1.14%)
Jul 20, 2020 10.90 10.95 10.41 10.50 16,292 -0.40(-3.67%)
Jul 17, 2020 11.00 11.15 9.350 10.90 11,700 -0.10(-0.91%)
Jul 16, 2020 9.950 11.39 9.950 11.00 65,356 +1.25(+12.82%)
Jul 15, 2020 9.370 10.00 9.370 9.750 23,768 +0.60(+6.56%)
Jul 14, 2020 8.000 9.440 8.000 9.150 89,645 +1.59(+21.03%)
Jul 13, 2020 6.310 8.980 6.310 7.560 628,115 +1.32(+21.15%)
Jul 10, 2020 6.750 6.950 6.040 6.240 45,200 -0.51(-7.56%)
Jul 09, 2020 7.480 7.930 6.750 6.750 19,643 -0.24(-3.43%)
Jul 08, 2020 7.250 7.750 6.010 6.990 57,044 -0.43(-5.80%)
Jul 07, 2020 9.490 9.490 7.110 7.420 83,195 -1.88(-20.22%)
Jul 06, 2020 9.550 9.900 9.300 9.300 16,942 -0.20(-2.11%)
Jul 02, 2020 9.620 10.03 9.470 9.500 179,200 -0.11(-1.14%)
Jul 01, 2020 9.680 9.950 9.610 9.610 44,445 -0.07(-0.72%)
Jun 30, 2020 9.600 10.14 9.550 9.680 55,350 +0.18(+1.89%)
Jun 29, 2020 10.06 10.06 9.450 9.500 23,605 +0.02(+0.21%)
Jun 26, 2020 9.590 9.590 9.450 9.480 36,800 -0.12(-1.25%)
Jun 25, 2020 9.730 9.750 9.550 9.600 45,440 -0.15(-1.54%)
Jun 24, 2020 9.450 10.30 9.430 9.750 78,469 +0.05(+0.52%)
Jun 23, 2020 9.890 10.00 9.440 9.700 144,240 -0.20(-2.02%)
Jun 22, 2020 9.990 10.20 9.880 9.900 27,517 -0.10(-1.00%)
Jun 19, 2020 10.17 10.17 9.900 10.00 14,300 +0.00(+0.00%)
Jun 18, 2020 9.955 10.24 9.955 10.00 23,843 +0.00(+0.00%)
Jun 17, 2020 9.800 10.14 9.800 10.00 18,260 +0.20(+2.04%)
Jun 16, 2020 9.700 10.29 9.700 9.800 25,389 +0.10(+1.03%)
Jun 15, 2020 10.01 10.05 9.530 9.700 72,388 -0.36(-3.58%)
Jun 12, 2020 10.20 10.20 10.00 10.06 19,100 -0.14(-1.37%)
Jun 11, 2020 10.45 10.45 9.890 10.20 60,137 -0.30(-2.86%)
Jun 10, 2020 10.65 10.65 10.29 10.50 86,553 -0.15(-1.41%)
Jun 09, 2020 10.30 10.75 10.30 10.65 46,029 +0.40(+3.90%)
Jun 08, 2020 10.68 10.70 10.05 10.25 56,866 -0.50(-4.65%)
Jun 05, 2020 10.85 10.85 10.30 10.75 82,500 +0.20(+1.90%)
Jun 04, 2020 9.550 10.65 9.550 10.55 112,735 +0.95(+9.90%)
Jun 03, 2020 9.550 9.790 9.550 9.600 58,777 +0.00(+0.00%)
Jun 02, 2020 9.495 10.49 9.400 9.600 91,478 +0.10(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.