Ladenburg Thalmann Financial Services Inc Historical Stock Prices

LTS 
$3.73
*  
0.07
1.84%
Get LTS Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.66  3.77  3.63  3.73 461,074
07/09/2014 3.8 3.9 3.69 3.8 1,249,928
07/08/2014 3.55 3.84 3.4401 3.81 1,139,964
07/07/2014 3.5 3.58 3.3601 3.54 684,451
07/03/2014 3.49 3.5 3.45 3.5 383,316
07/02/2014 3.33 3.49 3.291 3.45 960,724
07/01/2014 3.17 3.37 3.15 3.32 745,822
06/30/2014 3.12 3.18 3.07 3.15 372,956
06/27/2014 2.94 3.14 2.94 3.11 842,258
06/26/2014 3.03 3.11 2.96 2.97 334,631
06/25/2014 2.89 3.01 2.89 3.01 214,837
06/24/2014 2.94 3.03 2.87 2.92 250,573
06/23/2014 3 3.0595 2.92 2.95 235,472
06/20/2014 2.98 3.08 2.92 3.02 659,480
06/19/2014 2.95 2.98 2.92 2.95 221,153
06/18/2014 2.9 2.95 2.88 2.93 220,105
06/17/2014 2.84 2.9 2.79 2.9 188,282
06/16/2014 2.8 2.84 2.79 2.83 148,058
06/13/2014 2.81 2.87 2.77 2.82 325,986
06/12/2014 2.88 2.93 2.76 2.79 387,213
06/11/2014 3 3.01 2.88 2.9 224,570
06/10/2014 3.12 3.15 3 3.01 201,707
06/09/2014 3.09 3.14 3.01 3.12 347,011
06/06/2014 3.04 3.1 3.01 3.08 302,613
06/05/2014 2.91 3.01 2.8899 3.01 216,135
06/04/2014 2.89 2.955 2.88 2.89 163,642
06/03/2014 2.87 2.945 2.86 2.92 187,774
06/02/2014 3.05 3.06 2.85 2.9 385,618
05/30/2014 3.06 3.07 3 3.03 242,090
05/29/2014 3.07 3.08 2.9945 3.04 162,120
05/28/2014 3.05 3.06 2.98 3.04 257,464
05/27/2014 2.98 3.08 2.96 3.06 676,900
05/23/2014 2.81 2.98 2.7932 2.96 667,130
05/22/2014 2.73 2.83 2.73 2.8 206,701
05/21/2014 2.68 2.73 2.64 2.73 183,705
05/20/2014 2.7 2.73 2.64 2.65 533,617
05/19/2014 2.71 2.8 2.7 2.72 190,701
05/16/2014 2.7 2.8 2.67 2.73 314,500
05/15/2014 2.75 2.76 2.7 2.7 359,929
05/14/2014 2.85 2.88 2.76 2.77 461,096
05/13/2014 2.88 2.95 2.85 2.86 386,114
05/12/2014 2.73 2.96 2.73 2.9 372,820
05/09/2014 2.64 2.73 2.63 2.72 378,663
05/08/2014 2.73 2.8 2.65 2.67 268,982
05/07/2014 2.66 2.79 2.65 2.73 221,191
05/06/2014 2.73 2.81 2.63 2.64 241,961
05/05/2014 2.65 2.805 2.57 2.76 512,420
05/02/2014 2.73 2.73 2.65 2.65 144,517
05/01/2014 2.71 2.72 2.62 2.71 378,076
04/30/2014 2.69 2.76 2.65 2.73 210,793
04/29/2014 2.69 2.72 2.66 2.68 145,206
04/28/2014 2.75 2.7899 2.57 2.66 311,994
04/25/2014 2.85 2.8888 2.64 2.69 329,770
04/24/2014 2.83 2.86 2.79 2.84 140,831
04/23/2014 2.86 2.8896 2.73 2.8 308,645
04/22/2014 2.85 2.91 2.84 2.87 139,539
04/21/2014 2.83 2.935 2.76 2.85 178,873
04/17/2014 2.76 2.875 2.76 2.79 239,295
04/16/2014 2.67 2.79 2.67 2.76 185,636
04/15/2014 2.65 2.675 2.57 2.63 372,478
04/14/2014 2.64 2.7 2.61 2.63 309,079
04/11/2014 2.67 2.72 2.61 2.61 398,602
04/10/2014 2.82 2.84 2.68 2.69 314,641
04/09/2014 2.83 2.88 2.81 2.82 317,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?