Ladenburg Thalmann Financial Services Inc Historical Stock Prices

LTS 
$3.5
*  
0.01
0.28%
Get LTS Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading LTS now
Exchange: AMEX
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.52  3.57  3.44  3.50 278,920
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
03/28/2014 2.98 3.09 2.98 2.99 218,420
03/27/2014 3.03 3.1275 2.97 2.99 271,642
03/26/2014 3.18 3.18 3.01 3.01 390,239
03/25/2014 3.16 3.21 3.11 3.14 324,279
03/24/2014 3.2 3.24 3.07 3.13 327,203
03/21/2014 3.21 3.25 3.1 3.16 715,851
03/20/2014 3.1 3.25 3.08 3.18 524,637
03/19/2014 3.15 3.2 3.09 3.09 505,347
03/18/2014 3.1 3.15 3.06 3.13 662,337
03/17/2014 3.05 3.1 3 3.1 425,771
03/14/2014 2.82 3.03 2.82 3 390,144
03/13/2014 2.95 2.9799 2.68 2.84 563,905
03/12/2014 2.82 2.84 2.77 2.84 178,191
03/11/2014 2.97 2.9899 2.83 2.85 148,105
03/10/2014 2.96 3.03 2.935 2.97 132,074
03/07/2014 3 3.02 2.96 2.97 122,457
03/06/2014 2.99 3.03 2.874 2.97 164,314
03/05/2014 3.01 3.01 2.96 2.97 209,529
03/04/2014 2.96 3.07 2.86 3.03 878,434
03/03/2014 2.78 2.92 2.75 2.91 422,043
02/28/2014 2.7 2.8 2.68 2.79 310,555
02/27/2014 2.65 2.73 2.65 2.69 141,460
02/26/2014 2.72 2.72 2.65 2.67 120,654
02/25/2014 2.71 2.72 2.65 2.7 157,323
02/24/2014 2.7 2.78 2.66 2.71 305,451
02/21/2014 2.66 2.7 2.64 2.69 380,850
02/20/2014 2.54 2.65 2.54 2.62 299,297
02/19/2014 2.6 2.6 2.51 2.53 459,737
02/18/2014 2.45 2.6101 2.4499 2.58 358,026
02/14/2014 2.43 2.45 2.37 2.45 190,903
02/13/2014 2.4 2.46 2.38 2.43 186,130
02/12/2014 2.45 2.45 2.38 2.41 170,195
02/11/2014 2.41 2.54 2.37 2.45 300,352
02/10/2014 2.42 2.45 2.35 2.41 248,218
02/07/2014 2.39 2.47 2.37 2.45 328,442
02/06/2014 2.39 2.45 2.32 2.39 332,149
02/05/2014 2.36 2.44 2.35 2.39 326,043
02/04/2014 2.43 2.49 2.37 2.38 412,947
02/03/2014 2.44 2.5 2.35 2.42 548,951
01/31/2014 2.46 2.52 2.36 2.4 644,123
01/30/2014 2.58 2.5999 2.44 2.49 513,983
01/29/2014 2.7 2.72 2.51 2.54 310,718
01/28/2014 2.65 2.78 2.51 2.72 493,558
01/27/2014 2.61 2.74 2.51 2.65 845,705
01/24/2014 2.76 2.764 2.6 2.63 525,839
01/23/2014 2.89 2.89 2.75 2.79 392,220
01/22/2014 2.88 2.95 2.82 2.89 153,973
01/21/2014 2.92 2.93 2.69 2.86 493,817
01/17/2014 2.93 3.005 2.87 2.92 224,739
01/16/2014 3.04 3.06 2.9 2.94 242,148
01/15/2014 2.99 3.05 2.98 3.04 239,442
01/14/2014 2.99 3.07 2.97 3 371,432
01/13/2014 3.08 3.08 2.86 2.93 431,809
01/10/2014 3.05 3.09 2.99 3.08 227,598
01/09/2014 3.05 3.1 3.02 3.08 205,802
01/08/2014 3.06 3.12 2.94 3.05 380,967
01/07/2014 3.04 3.16 3 3.06 204,136
01/06/2014 3.1 3.155 3.01 3.02 273,708
01/03/2014 3.01 3.07 2.99 3.07 205,268
01/02/2014 3.1 3.1 2.97 2.99 343,945
12/31/2013 3.16 3.17 3.12 3.13 233,099
12/30/2013 3.24 3.24 3.07 3.16 176,526
12/27/2013 3.3 3.3 3.24 3.24 185,002
12/26/2013 3.27 3.31 3.19 3.28 323,535
12/24/2013 3.23 3.27 3.2 3.26 279,767
12/23/2013 3.15 3.27 3.08 3.22 428,243
12/20/2013 2.91 3.16 2.811 3.14 918,584
12/19/2013 3.08 3.09 2.81 2.93 653,824
12/18/2013 3.12 3.14 3.03 3.09 411,654
12/17/2013 3.2 3.2 3.1 3.12 360,742
12/16/2013 3.15 3.2 3.12 3.17 361,139
12/13/2013 3.18 3.23 3.12 3.16 303,196
12/12/2013 3.15 3.27 3.11 3.16 598,944
12/11/2013 3.36 3.37 3.07 3.15 818,846
12/10/2013 3.38 3.49 3.305 3.34 955,932
12/09/2013 3.27 3.542 3.259 3.37 1,255,355
12/06/2013 3 3.24 2.99 3.22 954,525
12/05/2013 3 3 2.94 2.98 273,965
12/04/2013 2.97 3.055 2.91 2.98 439,343
12/03/2013 2.88 3 2.86 2.99 338,133
12/02/2013 3 3 2.86 2.88 280,248
11/29/2013 3.01 3.08 2.85 2.99 260,867
11/27/2013 2.93 3 2.88 3 578,123
11/26/2013 2.81 2.96 2.75 2.94 469,968
11/25/2013 2.7 2.8 2.6958 2.8 335,705
11/22/2013 2.65 2.7 2.55 2.69 290,848
11/21/2013 2.52 2.64 2.52 2.64 222,551
11/20/2013 2.55 2.64 2.5 2.51 263,205
11/19/2013 2.64 2.65 2.43 2.55 486,861
11/18/2013 2.64 2.68 2.5937 2.61 261,359
11/15/2013 2.75 2.82 2.56 2.62 603,840
11/14/2013 2.55 2.8499 2.47 2.75 904,791
11/13/2013 2.51 2.6 2.51 2.6 365,941
11/12/2013 2.44 2.54 2.44 2.52 689,732
11/11/2013 2.31 2.49 2.31 2.41 417,835
11/08/2013 2.25 2.31 2.25 2.31 150,124
11/07/2013 2.25 2.3101 2.22 2.25 466,031
11/06/2013 2.58 2.58 2.2 2.23 346,014
11/05/2013 2.16 2.24 2.1501 2.2 398,021
11/04/2013 2.12 2.15 2.1 2.15 340,791
11/01/2013 2.09 2.11 1.98 2.08 371,612
10/31/2013 2.07 2.13 2.07 2.1 253,899
10/30/2013 2.18 2.18 2.05 2.08 264,916
10/29/2013 2.12 2.18 2.1 2.17 291,647
10/28/2013 2.06 2.11 2.04 2.1 160,660
10/25/2013 2.08 2.08 2 2.04 213,154
10/24/2013 2.11 2.11 2.05 2.08 274,761
10/23/2013 2.05 2.11 2.05 2.1 316,967
10/22/2013 2.1 2.11 2.05 2.07 230,220
10/21/2013 2.01 2.1 1.96 2.1 364,857
10/18/2013 2.07 2.1 1.99 2.02 568,683
10/17/2013 1.9 2.0599 1.87 2.04 660,758
10/16/2013 1.88 1.93 1.86 1.91 305,154
10/15/2013 1.88 1.9 1.81 1.87 272,870
10/14/2013 1.83 1.91 1.78 1.88 245,519
10/11/2013 1.74 1.83 1.72 1.83 247,814
10/10/2013 1.72 1.76 1.7099 1.76 95,048
10/09/2013 1.71 1.74 1.68 1.69 185,871
10/08/2013 1.76 1.76 1.71 1.71 132,760
10/07/2013 1.71 1.8 1.71 1.76 111,860
10/04/2013 1.75 1.79 1.73 1.73 132,211
10/03/2013 1.75 1.79 1.74 1.75 157,630
10/02/2013 1.77 1.77 1.74 1.74 193,063
10/01/2013 1.8 1.84 1.77 1.79 168,442
09/30/2013 1.75 1.83 1.74 1.81 159,227
09/27/2013 1.79 1.8288 1.79 1.79 79,283
09/26/2013 1.8 1.85 1.79 1.81 119,633
09/25/2013 1.83 1.85 1.8 1.8 147,905
09/24/2013 1.79 1.85 1.74 1.82 224,714
09/23/2013 1.72 1.85 1.711 1.79 669,852
09/20/2013 1.74 1.75 1.7 1.72 440,832
09/19/2013 1.75 1.78 1.73 1.75 122,229
09/18/2013 1.73 1.75 1.69 1.75 175,825
09/17/2013 1.71 1.72 1.68 1.7 111,800
09/16/2013 1.72 1.72 1.68 1.7 101,043
09/13/2013 1.72 1.7299 1.68 1.68 100,479
09/12/2013 1.7 1.73 1.69 1.69 123,352
09/11/2013 1.71 1.72 1.69 1.69 116,534
09/10/2013 1.68 1.77 1.68 1.71 158,533
09/09/2013 1.72 1.72 1.67 1.68 165,794
09/06/2013 1.69 1.76 1.68 1.71 213,265
09/05/2013 1.73 1.739 1.66 1.67 231,455
09/04/2013 1.71 1.74 1.7 1.72 193,990
09/03/2013 1.7 1.759 1.7 1.71 179,783
08/30/2013 1.72 1.72 1.67 1.67 185,979
08/29/2013 1.72 1.75 1.7 1.73 131,467
08/28/2013 1.72 1.7899 1.71 1.73 134,091
08/27/2013 1.78 1.795 1.7 1.71 326,452
08/26/2013 1.85 1.87 1.8 1.81 237,403
08/23/2013 1.83 1.87 1.82 1.84 194,142
08/22/2013 1.81 1.87 1.81 1.85 141,906
08/21/2013 1.83 1.86 1.81 1.81 146,809
08/20/2013 1.88 1.89 1.8002 1.86 166,600
08/19/2013 1.73 1.94 1.7201 1.87 468,105
08/16/2013 1.67 1.75 1.64 1.72 514,590
08/15/2013 1.66 1.6601 1.61 1.62 5,322,691
08/14/2013 1.74 1.74 1.66 1.67 118,396
08/13/2013 1.67 1.75 1.65 1.73 107,104
08/12/2013 1.68 1.7 1.64 1.66 301,008
08/09/2013 1.7 1.78 1.68 1.71 205,210
08/08/2013 1.77 1.77 1.72 1.72 82,575
08/07/2013 1.79 1.79 1.72 1.75 118,698
08/06/2013 1.78 1.85 1.75 1.79 115,833
08/05/2013 1.73 1.83 1.701 1.81 193,294
08/02/2013 1.79 1.85 1.72 1.75 218,631
08/01/2013 1.88 1.8999 1.8 1.84 164,778
07/31/2013 1.87 1.905 1.84 1.88 289,506
07/30/2013 1.92 1.9299 1.8 1.88 216,981
07/29/2013 1.98 1.985 1.93 1.94 63,216
07/26/2013 1.97 2 1.955 1.98 86,318
07/25/2013 1.96 2.01 1.96 2 271,928
07/24/2013 1.99 1.99 1.8999 1.97 214,915
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?