Ladenburg Thalmann Financial Services Inc Historical Stock Prices

LTS 
$3.35
*  
0.02
0.59%
Get LTS Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading LTS now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    LTS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.38  3.43  3.345  3.35 345,137
05/05/2015 3.34 3.4 3.29 3.37 357,779
05/04/2015 3.37 3.4396 3.34 3.36 157,537
05/01/2015 3.36 3.4 3.34 3.35 255,905
04/30/2015 3.45 3.49 3.36 3.37 460,495
04/29/2015 3.49 3.5 3.46 3.46 144,058
04/28/2015 3.51 3.53 3.49 3.49 206,830
04/27/2015 3.54 3.65 3.49 3.5 304,589
04/24/2015 3.6 3.6 3.53 3.56 236,614
04/23/2015 3.55 3.6 3.52 3.6 214,233
04/22/2015 3.55 3.57 3.5 3.56 143,154
04/21/2015 3.6 3.6 3.54 3.56 205,377
04/20/2015 3.47 3.6 3.46 3.58 485,812
04/17/2015 3.56 3.58 3.45 3.46 419,962
04/16/2015 3.57 3.6 3.54 3.59 169,146
04/15/2015 3.74 3.74 3.55 3.59 555,408
04/14/2015 3.75 3.75 3.68 3.74 159,281
04/13/2015 3.69 3.79 3.678 3.75 297,146
04/10/2015 3.58 3.75 3.49 3.67 924,611
04/09/2015 3.89 3.94 3.54 3.55 1,688,777
04/08/2015 3.87 3.95 3.87 3.91 123,541
04/07/2015 3.83 3.91 3.83 3.89 148,061
04/06/2015 3.94 3.94 3.8 3.84 281,629
04/02/2015 3.88 3.97 3.84 3.97 202,156
04/01/2015 3.83 3.88 3.81 3.86 296,419
03/31/2015 3.83 3.9 3.82 3.86 245,438
03/30/2015 3.85 3.9 3.81 3.83 348,601
03/27/2015 3.87 3.88 3.84 3.85 156,350
03/26/2015 3.87 3.925 3.85 3.87 130,464
03/25/2015 3.98 3.98 3.86 3.86 325,949
03/24/2015 3.97 3.98 3.95 3.97 118,147
03/23/2015 3.97 3.98 3.95 3.98 180,066
03/20/2015 3.92 3.98 3.8698 3.96 462,637
03/19/2015 3.88 3.95 3.88 3.9 126,977
03/18/2015 3.9 4.01 3.881 3.91 348,953
03/17/2015 3.94 3.94 3.9 3.93 335,384
03/16/2015 3.89 3.93 3.89 3.93 95,689
03/13/2015 3.94 3.94 3.82 3.88 125,984
03/12/2015 3.85 3.94 3.84 3.93 241,556
03/11/2015 3.82 3.83 3.82 3.82 137,829
03/10/2015 3.82 3.85 3.8 3.81 196,837
03/09/2015 3.83 3.87 3.82 3.82 133,855
03/06/2015 3.82 3.905 3.81 3.81 217,549
03/05/2015 3.83 3.86 3.81 3.83 124,358
03/04/2015 3.84 3.87 3.82 3.82 240,917
03/03/2015 3.85 3.89 3.84 3.84 168,045
03/02/2015 3.87 3.9 3.84 3.87 242,748
02/27/2015 3.85 3.92 3.85 3.86 541,785
02/26/2015 3.92 3.95 3.85 3.86 476,882
02/25/2015 3.92 3.98 3.92 3.93 91,161
02/24/2015 3.9 3.97 3.9 3.92 83,010
02/23/2015 4 4 3.88 3.91 135,964
02/20/2015 3.91 3.98 3.87 3.96 148,918
02/19/2015 3.89 3.94 3.87 3.9 76,527
02/18/2015 3.89 3.94 3.87 3.9 104,344
02/17/2015 3.9 3.97 3.88 3.89 126,035
02/13/2015 3.96 4 3.9 3.92 117,792
02/12/2015 3.96 4 3.92 3.94 115,855
02/11/2015 3.88 3.98 3.86 3.93 245,698
02/10/2015 3.9 3.95 3.86 3.9 219,070
02/09/2015 3.99 4.02 3.86 3.88 209,644
02/06/2015 3.95 4.043 3.9 3.99 408,488
02/05/2015 3.88 3.95 3.85 3.95 215,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?