Quantcast

Ladenburg Thalmann Financial Services Inc 6.50% Senior Notes due 2027 Historical Stock Prices

LTSL 
$23.0989
*  
0.2031
0.87%
Get LTSL Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading LTSL now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    LTSL 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

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 23.15 23.30 22.81 23.0989 29,757
09/19/2018 23.3 23.3 22.81 23.0989 29,757
09/18/2018 24.26 24.26 22.86 23.302 60,835
09/17/2018 24.3954 24.575 24.25 24.25 31,880
09/14/2018 24.5 24.5 24.38 24.4097 8,255
09/13/2018 24.26 24.4894 24.2042 24.4824 34,098
09/12/2018 24.174 24.3 23.9672 24.25 14,834
09/11/2018 24.11 24.14 23.28 23.899 54,900
09/10/2018 24.3 24.5 24.08 24.11 25,541
09/07/2018 24.5 24.5 24.051 24.3 38,946
09/06/2018 24.3 24.6299 24.3 24.5004 27,131
09/05/2018 24.19 24.7099 24.15 24.3998 65,457
09/04/2018 24.19 24.319 24.11 24.1575 14,136
08/31/2018 24.1749 24.28 24.1749 24.1845 8,278
08/30/2018 24.18 24.18 24.1 24.18 15,420
08/29/2018 24.0501 24.2 24.0501 24.18 6,800
08/28/2018 24.1499 24.2 24.1316 24.2 4,336
08/27/2018 23.98 24.19 23.96 24.1699 9,934
08/24/2018 23.97 24 23.9 23.96 4,336
08/23/2018 23.95 23.95 23.92 23.94 3,500
08/22/2018 23.841 23.95 23.77 23.95 6,122
08/21/2018 23.94 24.0299 23.81 23.82 16,160
08/20/2018 24.09 24.1099 24.07 24.07 1,230
08/17/2018 24.04 24.09 24 24.09 3,850
08/16/2018 23.8 23.99 23.8 23.97 3,620
08/15/2018 23.788 23.94 23.75 23.94 1,735
08/14/2018 23.77 23.86 23.51 23.75 20,100
08/13/2018 24.09 24.1 23.8 23.8527 14,925
08/10/2018 23.96 24.1399 23.92 23.9999 7,244
08/09/2018 24.2401 24.31 23.75 24 28,042
08/08/2018 24.21 24.46 24.2 24.3916 7,978
08/07/2018 24.272 24.37 24.12 24.35 4,808
08/06/2018 24.37 24.37 24.37 24.37 615
08/03/2018 24.3542 24.3542 24.3542 24.3542 00
08/02/2018 24.31 24.3542 24.301 24.3542 956
08/01/2018 24.35 24.44 24.16 24.44 2,328
07/31/2018 24.25 24.45 24.15 24.3 3,340
07/30/2018 24.176 24.2558 24.128 24.2558 3,000
07/27/2018 24.157 24.27 24.12 24.249 3,597
07/26/2018 24.34 24.34 24.124 24.124 2,200
07/25/2018 24.41 24.44 24.383 24.43 5,400
07/24/2018 24.2987 24.38 24.11 24.2594 1,800
07/23/2018 24.42 24.49 24.222 24.414 9,719
07/20/2018 24.4 24.4 24.25 24.27 408
07/19/2018 24.4 24.4 23.63 24.28 3,400
07/18/2018 24.4 24.5 24.4 24.5 725
07/17/2018 24.5 24.5 24.5 24.5 900
07/16/2018 24.463 24.463 24.463 24.463 400
07/13/2018 24.5 24.5 24.41 24.45 1,070
07/12/2018 24.456 24.4792 24.456 24.479 605
07/11/2018 24.42 24.5 24.4 24.4639 6,933
07/10/2018 24.48 24.5 24.41 24.5 4,549
07/09/2018 24.5 24.5 24.467 24.48 2,761
07/06/2018 24.46 24.54 24.38 24.39 16,900
07/05/2018 24.465 24.53 24.375 24.46 1,583
07/03/2018 24.44 24.44 24.44 24.44 00
07/02/2018 24.35 24.48 24.35 24.44 5,211
06/29/2018 24.5 24.5 24.463 24.4882 5,014
06/28/2018 24.3622 24.3622 24.3622 24.3622 487
06/27/2018 24.25 24.39 24.1412 24.39 2,155
06/26/2018 24.2 24.2 24.2 24.2 00
06/25/2018 24.3 24.33 24.15 24.2 4,324
06/22/2018 24.45 24.45 24.3725 24.3725 696
06/21/2018 24.398 24.398 24.3924 24.3924 805
06/20/2018 24.2501 24.398 24.2501 24.3 1,900
06/19/2018 24.45 24.45 24.35 24.351 5,096
*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