Quantcast

Ladenburg Thalmann Financial Services Inc 7.25% Senior Notes due 2028 Historical Stock Prices

LTSK 
$24.685
*  
0.1448
0.58%
Get LTSK Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading LTSK now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    LTSK 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 25-JAN-2019 TO 25-APR-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 24.70 24.71 24.55 24.685 7,943
04/25/2019 24.7 24.71 24.55 24.685 7,943
04/24/2019 24.7256 24.8298 24.6 24.8298 5,996
04/23/2019 24.61 24.79 24.575 24.6 34,304
04/22/2019 24.55 24.69 24.55 24.65 28,841
04/18/2019 24.559 24.61 24.53 24.53 5,870
04/17/2019 24.501 24.55 24.5 24.55 2,370
04/16/2019 24.58 24.6529 24.45 24.5 33,824
04/15/2019 24.69 24.7875 24.49 24.6 11,860
04/12/2019 24.55 24.81 24.5 24.58 12,850
04/11/2019 24.6 24.7563 24.5 24.69 9,590
04/10/2019 24.9663 24.999 24.5 24.5991 22,933
04/09/2019 24.96 24.99 24.9501 24.951 2,485
04/08/2019 25 25 24.95 24.95 3,600
04/05/2019 24.957 24.96 24.957 24.96 236
04/04/2019 24.8761 24.96 24.8761 24.95 6,343
04/03/2019 24.89 24.89 24.6501 24.85 2,802
04/02/2019 24.755 24.89 24.75 24.8899 7,958
04/01/2019 24.82 24.8886 24.61 24.62 13,102
03/29/2019 24.79 24.88 24.7277 24.8607 6,184
03/28/2019 24.78 24.78 24.78 24.78 512
03/27/2019 24.5774 24.66 24.51 24.66 1,810
03/26/2019 24.7 24.7 24.55 24.6387 5,962
03/25/2019 24.53 24.655 24.46 24.55 21,120
03/22/2019 24.8891 24.8891 24.74 24.75 6,924
03/21/2019 24.7674 24.8499 24.7265 24.7662 5,986
03/20/2019 24.723 24.8999 24.6 24.8999 6,800
03/19/2019 24.6 24.8 24.5 24.64 29,320
03/18/2019 24.522 24.74 24.522 24.74 880
03/15/2019 24.5851 24.659 24.4333 24.5698 3,020
03/14/2019 24.58 24.74 24.4801 24.4801 6,510
03/13/2019 24.85 24.94 24.76 24.94 9,100
03/12/2019 24.8 24.85 24.7198 24.85 5,930
03/11/2019 24.59 24.94 24.59 24.8 9,411
03/08/2019 24.8314 24.95 24.8314 24.95 1,845
03/07/2019 24.8321 24.89 24.8321 24.89 535
03/06/2019 24.94 24.94 24.56 24.8026 6,505
03/05/2019 24.31 24.94 24.31 24.94 2,560
03/04/2019 24.84 24.9 24.8 24.8 1,450
03/01/2019 24.6701 24.94 24.6701 24.94 6,340
02/28/2019 24.8799 24.88 24.75 24.88 2,600
02/27/2019 24.85 24.88 24.6042 24.6042 2,181
02/26/2019 24.795 24.88 24.75 24.8386 2,615
02/25/2019 24.6 24.7542 24.5718 24.7258 5,740
02/22/2019 24.68 24.89 24.68 24.75 5,884
02/21/2019 24.8064 24.88 24.68 24.68 5,900
02/20/2019 24.87 24.88 24.75 24.8639 2,695
02/19/2019 24.86 24.87 24.51 24.84 4,290
02/15/2019 24.7599 24.8054 24.7599 24.7735 1,800
02/14/2019 24.61 24.61 24.61 24.61 200
02/13/2019 24.4805 24.6 24.4686 24.6 6,916
02/12/2019 24.56 24.6 24.4444 24.5965 3,057
02/11/2019 24.5169 24.6 24.42 24.5639 4,640
02/08/2019 24.6501 24.88 24.65 24.86 11,019
02/07/2019 24.531 24.87 24.3785 24.7552 6,600
02/06/2019 24.69 24.9 24.5139 24.88 11,128
02/05/2019 24.36 24.69 24.36 24.69 9,350
02/04/2019 24.47 24.47 24.3632 24.3632 425
02/01/2019 24.5 24.5 24.5 24.5 910
01/31/2019 24.58 24.58 24.42 24.42 1,300
01/30/2019 24.36 24.45 24.2398 24.3001 2,100
01/29/2019 24.4 24.41 24.3834 24.3834 4,310
01/28/2019 24.3 24.3 23.95 24.272 4,371
01/25/2019 23.7 24.38 23.7 24.2003 2,631
*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