Quantcast

Ladenburg Thalmann Financial Services Inc. 7.00% Senior Notes due 2028 Historical Stock Prices

LTSF 
$23.6321
*  
0.0568
0.24%
Get LTSF Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading LTSF now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    LTSF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 23.55 23.7002 23.6321 23.6321 1,363
03/20/2019 23.7002 23.7002 23.6321 23.6321 1,363
03/19/2019 23.6397 23.7745 23.55 23.6889 7,842
03/18/2019 23.55 23.8 23.55 23.78 2,750
03/15/2019 23.5401 23.5524 23.5401 23.5524 2,010
03/14/2019 23.88 23.92 23.7429 23.8022 1,715
03/13/2019 24.17 24.19 24.098 24.118 900
03/12/2019 24.02 24.02 23.9744 23.9898 9,200
03/11/2019 24 24 23.7369 24 10,279
03/08/2019 24.12 24.19 24.1 24.1 2,255
03/07/2019 24 24.18 23.53 24.16 4,551
03/06/2019 24 24.1899 23.9406 24.1899 9,248
03/05/2019 24.05 24.05 23.901 24 7,461
03/04/2019 24 24 23.8 23.9526 1,762
03/01/2019 23.7 23.9593 23.7 23.9593 8,764
02/28/2019 23.862 23.9 23.65 23.6794 31,893
02/27/2019 23.9399 23.9852 23.9 23.9 3,500
02/26/2019 23.999 24 23.9 24 2,716
02/25/2019 23.9 24 23.9 23.944 4,300
02/22/2019 23.73 24.19 23.7052 24 7,915
02/21/2019 23.95 23.9555 23.8777 23.8777 1,396
02/20/2019 24 24.18 24 24.18 3,295
02/19/2019 23.96 24.01 23.7683 24.01 3,270
02/15/2019 23.99 23.99 23.6805 23.96 3,454
02/14/2019 23.99 23.99 23.99 23.99 850
02/13/2019 24 24 23.822 23.94 7,250
02/12/2019 23.82 23.84 23.6367 23.68 14,150
02/11/2019 23.7941 23.8 23.7941 23.7999 1,500
02/08/2019 24.11 24.11 24.11 24.11 00
02/07/2019 24 24.11 24 24.11 2,720
02/06/2019 23.889 24.14 23.889 24.14 4,063
02/05/2019 23.934 23.934 23.6817 23.8 10,173
02/04/2019 23.8714 24 23.8336 24 4,300
02/01/2019 23.8 24 23.8 23.9302 1,960
01/31/2019 23.935 23.935 23.9 23.9 995
01/30/2019 23.794 23.8 23.77 23.8 460
01/29/2019 24.2 24.2 23.6001 23.65 2,300
01/28/2019 24.09 24.21 23.61 24.21 5,247
01/25/2019 23.6 23.7008 23.6 23.6 2,751
01/24/2019 23.63 23.63 23.5124 23.63 3,218
01/23/2019 23.51 23.5472 23.5 23.5115 1,800
01/22/2019 23.6 23.6299 23.4501 23.4501 5,292
01/18/2019 23.4136 23.53 23.3944 23.3944 4,320
01/17/2019 23.25 23.3701 23.0728 23.3701 5,181
01/16/2019 23.15 23.15 23.1 23.1 939
01/15/2019 23.26 23.2989 23.26 23.28 882
01/14/2019 23.115 23.235 23.115 23.235 1,660
01/11/2019 23 23.3039 23 23.0649 7,230
01/10/2019 23.35 23.35 23.25 23.25 500
01/09/2019 23.2 23.49 23 23.3 5,650
01/08/2019 22.37 23.059 22.37 23.0569 7,636
01/07/2019 22.73 23 22.4705 22.52 11,844
01/04/2019 23.17 23.17 22.6 22.8499 16,090
01/03/2019 22.31 23 22.31 22.97 1,896
01/02/2019 22.3999 22.9787 22.325 22.9787 5,258
12/31/2018 22.55 22.55 21.9 22.4399 12,559
12/28/2018 20.51 21.78 20.5001 21.71 16,481
12/27/2018 21.45 21.755 20.03 20.5 14,178
12/26/2018 21.03 21.47 20.03 21.47 48,303
12/24/2018 20.75 20.9 20.5405 20.77 10,530
12/21/2018 21.4089 21.5562 20.92 21 22,841
12/20/2018 21.5 21.65 20.84 21.25 11,440
*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?

Smart Portfolio