Ladenburg Thalmann Financial Services Inc Historical Stock Prices

LTS 
$3.8311
*  
0.0011
0.03%
Get LTS Alerts
*Delayed - data as of Mar. 31, 2015 11:40 ET  -  Find a broker to begin trading LTS now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    LTS Real Time
 
 
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: 1 Year, From 30-MAR-2014 TO 30-MAR-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.
11:40  3.83  3.90  3.82  3.8311 128,637
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
02/04/2015 3.88 3.93 3.81 3.81 160,534
02/03/2015 3.88 3.98 3.82 3.9 279,709
02/02/2015 3.85 3.895 3.8 3.86 172,930
01/30/2015 3.9 3.9598 3.81 3.81 242,203
01/29/2015 3.91 3.96 3.83 3.95 293,197
01/28/2015 3.93 3.93 3.85 3.88 382,599
01/27/2015 3.92 3.95 3.89 3.91 214,164
01/26/2015 3.93 4 3.91 3.98 162,747
01/23/2015 4.03 4.03 3.93 3.94 138,047
01/22/2015 3.96 4.05 3.9 4.01 250,632
01/21/2015 3.91 4 3.88 3.92 207,685
01/20/2015 4.02 4.02 3.9 3.95 194,403
01/16/2015 3.96 4.01 3.9 4 258,454
01/15/2015 3.97 4.01 3.88 3.98 575,149
01/14/2015 3.9 4 3.88 3.93 218,874
01/13/2015 4.03 4.04 3.88 3.93 421,430
01/12/2015 3.87 4.01 3.81 3.96 430,900
01/09/2015 3.94 4 3.88 3.88 244,955
01/08/2015 3.99 4.015 3.93 3.97 295,164
01/07/2015 3.9 4.0099 3.88 3.95 299,017
01/06/2015 3.93 3.97 3.88 3.9 415,155
01/05/2015 3.86 4.08 3.86 3.92 283,609
01/02/2015 3.98 4.0199 3.855 3.88 354,151
12/31/2014 3.95 4.12 3.9 3.95 744,354
12/30/2014 3.95 4.07 3.88 3.94 293,748
12/29/2014 4.07 4.1 3.94 3.98 190,359
12/26/2014 4.13 4.16 4.04 4.07 221,793
12/24/2014 4.07 4.12 3.955 4.1 101,024
12/23/2014 4.08 4.08 3.96 4.03 202,485
12/22/2014 4.04 4.17 3.96 4.08 307,334
12/19/2014 4.19 4.23 4.01 4.01 1,023,338
12/18/2014 4 4.22 4 4.22 474,704
12/17/2014 3.9 4.07 3.865 4.06 451,713
12/16/2014 3.81 3.945 3.77 3.88 343,863
12/15/2014 3.79 3.89 3.75 3.8 359,621
12/12/2014 3.83 3.87 3.74 3.75 299,531
12/11/2014 3.65 3.865 3.64 3.83 615,244
12/10/2014 3.77 3.77 3.61 3.61 603,005
12/09/2014 3.43 3.84 3.41 3.77 1,194,584
12/08/2014 3.63 3.68 3.42 3.44 549,323
12/05/2014 3.51 3.66 3.51 3.64 414,334
12/04/2014 3.47 3.53 3.3701 3.51 266,609
12/03/2014 3.4 3.56 3.4 3.47 388,784
12/02/2014 3.34 3.4 3.3 3.4 298,074
12/01/2014 3.34 3.4 3.29 3.29 350,627
11/28/2014 3.35 3.43 3.34 3.34 203,708
11/26/2014 3.4 3.49 3.37 3.4 237,998
11/25/2014 3.47 3.4898 3.38 3.41 408,618
11/24/2014 3.35 3.5 3.35 3.44 332,279
11/21/2014 3.44 3.52 3.355 3.38 557,530
11/20/2014 3.52 3.56 3.37 3.4 719,316
11/19/2014 3.62 3.66 3.54 3.55 583,556
11/18/2014 3.83 3.8804 3.63 3.63 828,373
11/17/2014 3.95 3.99 3.82 3.82 325,418
11/14/2014 3.9 3.96 3.86 3.94 376,388
11/13/2014 3.94 3.94 3.87 3.87 296,601
11/12/2014 4 4 3.86 3.94 478,309
11/11/2014 3.99 4.07 3.93 4.02 709,543
11/10/2014 4.04 4.05 3.9 3.99 461,021
11/07/2014 4.05 4.17 4.03 4.03 373,494
11/06/2014 4.21 4.2231 4.04 4.07 455,897
11/05/2014 4.26 4.36 4.2 4.21 254,155
11/04/2014 4.23 4.33 4.151 4.21 238,936
11/03/2014 4.27 4.37 4.18 4.23 245,061
10/31/2014 4.23 4.4 4.18 4.27 459,719
10/30/2014 4.14 4.2 4.08 4.18 268,388
10/29/2014 4.19 4.2 4.07 4.16 336,710
10/28/2014 4.2 4.215 4.06 4.2 485,809
10/27/2014 4.19 4.21 4.03 4.2 404,288
10/24/2014 4.12 4.205 4.04 4.19 185,364
10/23/2014 4.1 4.15 4.06 4.1 252,200
10/22/2014 4.2 4.23 4.03 4.05 376,998
10/21/2014 4.21 4.21 4.13 4.21 327,606
10/20/2014 4.12 4.2 4.04 4.2 295,665
10/17/2014 4.25 4.25 4.09 4.13 325,768
10/16/2014 4.09 4.25 4 4.2 382,271
10/15/2014 4.18 4.24 3.96 4.2 792,414
10/14/2014 4.1 4.33 4.07 4.21 490,647
10/13/2014 4.24 4.26 4.06 4.16 690,713
10/10/2014 4.3 4.38 4.17 4.21 684,075
10/09/2014 4.47 4.5 4.38 4.39 481,265
10/08/2014 4.34 4.49 4.29 4.45 629,316
10/07/2014 4.37 4.45 4.27 4.33 446,115
10/06/2014 4.35 4.5 4.22 4.44 496,765
10/03/2014 4.33 4.5 4.32 4.36 1,294,977
10/02/2014 4.21 4.32 4.17 4.32 451,741
10/01/2014 4.21 4.28 4.13 4.18 428,466
09/30/2014 4.25 4.28 4.16 4.24 1,205,626
09/29/2014 4.1 4.34 3.94 4.24 1,132,676
09/26/2014 3.83 4.15 3.83 4.15 1,753,109
09/25/2014 3.78 3.83 3.7 3.8 335,719
09/24/2014 3.68 3.84 3.63 3.81 318,661
09/23/2014 3.62 3.72 3.6 3.65 227,537
09/22/2014 3.67 3.68 3.55 3.6 195,660
09/19/2014 3.79 3.85 3.63 3.71 365,138
09/18/2014 3.71 3.85 3.69 3.79 225,290
09/17/2014 3.78 3.82 3.6799 3.7 187,157
09/16/2014 3.66 3.8 3.57 3.77 337,650
09/15/2014 3.61 3.72 3.54 3.67 360,041
09/12/2014 3.69 3.69 3.6 3.6 217,919
09/11/2014 3.6 3.69 3.59 3.69 196,195
09/10/2014 3.56 3.65 3.56 3.64 213,747
09/09/2014 3.62 3.635 3.52 3.57 216,769
09/08/2014 3.58 3.65 3.57 3.64 209,584
09/05/2014 3.44 3.59 3.4101 3.57 189,677
09/04/2014 3.55 3.57 3.38 3.43 361,771
09/03/2014 3.68 3.68 3.53 3.55 208,806
09/02/2014 3.61 3.68 3.52 3.65 206,015
08/29/2014 3.56 3.6 3.55 3.58 124,676
08/28/2014 3.61 3.6299 3.545 3.56 161,808
08/27/2014 3.63 3.64 3.57 3.62 193,371
08/26/2014 3.6 3.7 3.6 3.62 199,009
08/25/2014 3.66 3.75 3.56 3.59 196,049
08/22/2014 3.6 3.675 3.53 3.63 185,891
08/21/2014 3.6 3.68 3.43 3.61 350,631
08/20/2014 3.68 3.74 3.49 3.62 563,425
08/19/2014 3.8 3.8551 3.65 3.71 391,832
08/18/2014 3.75 3.82 3.62 3.82 324,919
08/15/2014 3.8 3.8 3.61 3.7 307,074
08/14/2014 3.7 3.78 3.7 3.76 292,118
08/13/2014 3.69 3.74 3.59 3.72 288,238
08/12/2014 3.56 3.6486 3.49 3.64 280,310
08/11/2014 3.41 3.59 3.39 3.57 301,470
08/08/2014 3.28 3.39 3.28 3.34 187,529
08/07/2014 3.44 3.454 3.27 3.31 200,919
08/06/2014 3.27 3.45 3.27 3.41 190,111
08/05/2014 3.35 3.4 3.27 3.29 133,851
08/04/2014 3.24 3.43 3.11 3.38 334,444
08/01/2014 3.15 3.27 3.15 3.24 327,943
07/31/2014 3.25 3.33 3.1 3.13 589,544
07/30/2014 3.32 3.39 3.27 3.32 264,899
07/29/2014 3.4 3.43 3.3 3.31 239,767
07/28/2014 3.44 3.45 3.38 3.4 232,025
07/25/2014 3.44 3.508 3.4 3.43 204,140
07/24/2014 3.54 3.57 3.44 3.5 278,920
07/23/2014 3.5 3.52 3.4825 3.51 223,637
07/22/2014 3.58 3.62 3.5 3.53 336,905
07/21/2014 3.52 3.69 3.52 3.54 342,309
07/18/2014 3.49 3.57 3.47 3.55 480,432
07/17/2014 3.62 3.64 3.46 3.5 565,937
07/16/2014 3.82 3.82 3.61 3.63 326,192
07/15/2014 3.58 3.745 3.505 3.72 549,969
07/14/2014 3.78 3.78 3.57 3.6 491,630
07/11/2014 3.78 3.79 3.63 3.72 425,249
07/10/2014 3.66 3.77 3.63 3.73 461,474
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
04/08/2014 2.82 2.92 2.8 2.81 280,245
04/07/2014 2.83 2.89 2.78 2.8 388,861
04/04/2014 3.05 3.05 2.83 2.85 392,461
04/03/2014 3.12 3.13 3 3.01 207,277
04/02/2014 3.11 3.15 3.0501 3.11 273,219
04/01/2014 3.01 3.11 3 3.09 243,704
03/31/2014 3 3.07 2.95 3.02 282,340
*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?