Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladenburg Thalmann Financial Inc (NY: LTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 0.9300 1.000 0.9200 0.9200 107,400 -0.01(-1.08%)
May 27, 2004 1.010 1.010 0.9100 0.9300 126,500 -0.08(-7.92%)
May 26, 2004 1.040 1.040 0.9700 1.010 74,400 -0.01(-0.98%)
May 25, 2004 1.010 1.050 1.000 1.020 41,900 +0.01(+0.99%)
May 24, 2004 1.020 1.060 1.010 1.010 25,300 -0.05(-4.72%)
May 21, 2004 1.070 1.080 1.010 1.060 85,000 +0.02(+1.92%)
May 20, 2004 1.050 1.070 1.000 1.040 121,900 -0.01(-0.95%)
May 19, 2004 1.080 1.090 0.9500 1.050 387,100 -0.10(-8.70%)
May 18, 2004 1.180 1.250 1.150 1.150 41,300 -0.03(-2.54%)
May 17, 2004 1.230 1.300 1.110 1.180 79,700 -0.17(-12.59%)
May 14, 2004 1.290 1.350 1.250 1.350 70,400 +0.10(+8.00%)
May 13, 2004 1.200 1.280 1.190 1.250 28,900 -0.03(-2.34%)
May 12, 2004 1.240 1.280 1.190 1.280 78,900 +0.09(+7.56%)
May 11, 2004 1.130 1.200 1.050 1.190 78,000 +0.06(+5.31%)
May 10, 2004 1.150 1.180 1.010 1.130 133,300 -0.05(-4.24%)
May 07, 2004 1.300 1.310 1.160 1.180 60,000 -0.12(-9.23%)
May 06, 2004 1.280 1.320 1.250 1.300 34,600 +0.03(+2.36%)
May 05, 2004 1.340 1.340 1.270 1.270 46,500 -0.07(-5.22%)
May 04, 2004 1.370 1.370 1.260 1.340 112,000 -0.05(-3.60%)
May 03, 2004 1.290 1.450 1.270 1.390 110,500 -0.06(-4.14%)
Apr 30, 2004 1.420 1.500 1.370 1.450 61,500 +0.09(+6.62%)
Apr 29, 2004 1.660 1.660 1.350 1.360 561,100 -0.30(-18.07%)
Apr 28, 2004 1.900 1.900 1.660 1.660 233,800 -0.04(-2.35%)
Apr 27, 2004 1.700 1.730 1.660 1.700 120,600 +0.04(+2.41%)
Apr 26, 2004 1.550 1.750 1.550 1.660 310,400 +0.14(+9.21%)
Apr 23, 2004 1.400 1.520 1.350 1.520 163,500 +0.12(+8.57%)
Apr 22, 2004 1.330 1.430 1.270 1.400 70,300 +0.01(+0.72%)
Apr 21, 2004 1.240 1.390 1.240 1.390 61,500 +0.15(+12.10%)
Apr 20, 2004 1.400 1.480 1.240 1.240 95,300 -0.15(-10.79%)
Apr 19, 2004 1.410 1.410 1.350 1.390 56,700 +0.03(+2.21%)
Apr 16, 2004 1.390 1.390 1.170 1.360 185,800 +0.00(+0.00%)
Apr 15, 2004 1.470 1.500 1.360 1.360 148,500 -0.08(-5.56%)
Apr 14, 2004 1.260 1.470 1.240 1.440 360,800 +0.18(+14.29%)
Apr 13, 2004 1.120 1.320 1.100 1.260 214,100 +0.14(+12.50%)
Apr 12, 2004 1.180 1.190 1.120 1.120 74,800 -0.02(-1.75%)
Apr 08, 2004 1.100 1.200 1.100 1.140 99,400 +0.02(+1.79%)
Apr 07, 2004 1.230 1.240 1.050 1.120 113,800 -0.06(-5.08%)
Apr 06, 2004 1.090 1.240 1.070 1.180 313,900 +0.14(+13.46%)
Apr 05, 2004 0.9100 1.100 0.9000 1.040 308,800 +0.16(+18.18%)
Apr 02, 2004 0.8800 0.9000 0.8200 0.8800 120,700 +0.02(+2.33%)
Apr 01, 2004 0.8900 0.8900 0.8300 0.8600 47,400 -0.01(-1.15%)
Mar 31, 2004 0.8700 0.8700 0.7900 0.8700 125,900 -0.01(-1.14%)
Mar 30, 2004 0.9000 0.9500 0.8100 0.8800 277,500 -0.03(-3.30%)
Mar 29, 2004 0.9000 0.9300 0.9000 0.9100 112,800 +0.02(+2.25%)
Mar 26, 2004 0.8500 0.8900 0.8200 0.8900 69,300 +0.03(+3.49%)
Mar 25, 2004 0.9400 0.9400 0.8600 0.8600 103,800 -0.09(-9.47%)
Mar 24, 2004 0.9600 0.9900 0.9500 0.9500 71,000 -0.01(-1.04%)
Mar 23, 2004 1.050 1.050 0.9600 0.9600 129,300 -0.07(-6.80%)
Mar 22, 2004 1.090 1.090 1.020 1.030 103,200 -0.03(-2.83%)
Mar 19, 2004 1.120 1.130 1.000 1.060 145,500 -0.04(-3.64%)
Mar 18, 2004 1.080 1.130 1.050 1.100 447,400 +0.05(+4.76%)
Mar 17, 2004 0.9700 1.130 0.9500 1.050 610,400 +0.10(+10.53%)
Mar 16, 2004 0.8600 0.9600 0.8600 0.9500 265,700 +0.10(+11.76%)
Mar 15, 2004 0.8300 0.9400 0.8300 0.8500 193,100 -0.01(-1.16%)
Mar 12, 2004 0.8500 0.8600 0.8000 0.8600 112,800 +0.04(+4.88%)
Mar 11, 2004 0.7600 0.8500 0.7600 0.8200 127,500 +0.04(+5.13%)
Mar 10, 2004 0.7500 0.8100 0.7500 0.7800 50,000 +0.03(+4.00%)
Mar 09, 2004 0.8000 0.8100 0.6100 0.7500 134,100 -0.07(-8.54%)
Mar 08, 2004 0.7900 0.8300 0.7900 0.8200 69,300 +0.02(+2.50%)
Mar 05, 2004 0.7700 0.8400 0.7600 0.8000 245,300 +0.03(+3.90%)
Mar 04, 2004 0.7100 0.7700 0.7100 0.7700 18,100 +0.06(+8.45%)
Mar 03, 2004 0.7300 0.7800 0.7100 0.7100 30,700 -0.05(-6.58%)
Mar 02, 2004 0.7100 0.7600 0.7100 0.7600 28,000 +0.06(+8.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.