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 31, 2006 1.350 1.370 1.210 1.240 282,300 -0.10(-7.46%)
May 30, 2006 1.290 1.370 1.290 1.340 219,000 +0.01(+0.75%)
May 26, 2006 1.320 1.350 1.290 1.330 155,300 +0.01(+0.76%)
May 25, 2006 1.300 1.350 1.250 1.320 429,300 +0.04(+3.13%)
May 24, 2006 1.230 1.330 1.230 1.280 134,200 +0.05(+4.07%)
May 23, 2006 1.210 1.280 1.200 1.230 236,900 +0.02(+1.65%)
May 22, 2006 1.300 1.350 1.210 1.210 245,000 -0.06(-4.73%)
May 19, 2006 1.200 1.300 1.200 1.270 704,500 +0.12(+10.44%)
May 18, 2006 1.400 1.450 1.150 1.150 700,900 -0.21(-15.44%)
May 17, 2006 1.450 1.460 1.340 1.360 233,600 +0.02(+1.48%)
May 16, 2006 1.360 1.450 1.340 1.340 70,300 -0.06(-4.28%)
May 15, 2006 1.280 1.450 1.170 1.400 358,900 +0.12(+9.37%)
May 12, 2006 1.430 1.430 1.260 1.280 337,000 -0.10(-7.25%)
May 11, 2006 1.580 1.580 1.350 1.380 275,800 -0.20(-12.66%)
May 10, 2006 1.680 1.700 1.490 1.580 265,300 -0.04(-2.47%)
May 09, 2006 1.610 1.740 1.540 1.620 681,600 -0.09(-5.26%)
May 08, 2006 1.560 1.800 1.550 1.710 1,225,400 +0.16(+10.32%)
May 05, 2006 1.450 1.550 1.410 1.550 1,159,800 +0.15(+10.71%)
May 04, 2006 1.260 1.440 1.250 1.400 572,200 +0.15(+12.00%)
May 03, 2006 1.180 1.250 1.180 1.250 94,300 +0.07(+5.93%)
May 02, 2006 1.170 1.220 1.150 1.180 152,700 +0.01(+0.85%)
May 01, 2006 1.200 1.240 1.170 1.170 69,300 +0.00(+0.00%)
Apr 28, 2006 1.140 1.200 1.130 1.170 51,800 +0.04(+3.54%)
Apr 27, 2006 1.200 1.210 1.130 1.130 92,200 -0.05(-4.24%)
Apr 26, 2006 1.160 1.220 1.160 1.180 40,100 -0.00(-0.01%)
Apr 25, 2006 1.190 1.240 1.160 1.180 64,900 -0.03(-2.47%)
Apr 24, 2006 1.210 1.260 1.150 1.210 111,900 +0.03(+2.54%)
Apr 21, 2006 1.190 1.230 1.160 1.180 93,400 +0.01(+0.85%)
Apr 20, 2006 1.230 1.230 1.100 1.170 57,500 -0.02(-1.68%)
Apr 19, 2006 1.260 1.260 1.130 1.190 145,300 -0.02(-1.65%)
Apr 18, 2006 1.150 1.270 1.130 1.210 305,700 +0.09(+8.04%)
Apr 17, 2006 1.040 1.150 1.010 1.120 274,700 +0.08(+7.69%)
Apr 13, 2006 1.100 1.100 1.000 1.040 273,100 -0.06(-5.45%)
Apr 12, 2006 1.260 1.260 1.080 1.100 294,400 -0.16(-12.69%)
Apr 11, 2006 1.290 1.290 1.200 1.260 103,000 -0.00(-0.01%)
Apr 10, 2006 1.320 1.980 1.260 1.260 193,300 -0.04(-3.08%)
Apr 07, 2006 1.280 1.300 1.250 1.300 231,700 +0.02(+1.56%)
Apr 06, 2006 1.250 1.350 1.250 1.280 211,300 +0.05(+4.07%)
Apr 05, 2006 1.300 1.300 1.180 1.230 392,200 -0.08(-6.11%)
Apr 04, 2006 1.240 1.465 1.150 1.310 657,200 +0.00(+0.00%)
Apr 03, 2006 1.420 1.580 1.310 1.310 623,300 -0.13(-9.03%)
Mar 31, 2006 1.470 1.540 1.350 1.440 1,572,200 +0.00(+0.00%)
Mar 30, 2006 1.260 1.480 1.220 1.440 1,502,700 +0.13(+9.92%)
Mar 29, 2006 1.060 1.330 1.060 1.310 1,494,600 +0.25(+23.58%)
Mar 28, 2006 0.9600 1.100 0.9600 1.060 794,800 +0.11(+11.58%)
Mar 27, 2006 0.9400 0.9600 0.9100 0.9500 292,200 +0.01(+1.06%)
Mar 24, 2006 0.9100 0.9600 0.9100 0.9400 422,500 +0.03(+3.30%)
Mar 23, 2006 0.8200 0.9300 0.8200 0.9100 212,800 +0.08(+9.64%)
Mar 22, 2006 0.8400 0.8500 0.8300 0.8300 143,900 -0.01(-1.19%)
Mar 21, 2006 0.9200 0.9200 0.8000 0.8400 276,800 +0.04(+5.00%)
Mar 20, 2006 0.8300 0.8300 0.7000 0.8000 358,800 -0.06(-6.98%)
Mar 17, 2006 0.8500 0.8900 0.8500 0.8600 237,400 -0.03(-3.37%)
Mar 16, 2006 0.9600 0.9600 0.8700 0.8900 345,100 -0.05(-5.32%)
Mar 15, 2006 0.9700 0.9800 0.9000 0.9400 427,000 -0.01(-1.05%)
Mar 14, 2006 0.9200 0.9800 0.8900 0.9500 557,900 +0.05(+5.56%)
Mar 13, 2006 0.9500 0.9500 0.8500 0.9000 436,400 -0.03(-3.23%)
Mar 10, 2006 0.8500 0.9800 0.8500 0.9300 2,585,400 +0.08(+9.44%)
Mar 09, 2006 0.7500 0.8900 0.7500 0.8498 1,374,400 +0.14(+19.69%)
Mar 08, 2006 0.7000 0.7100 0.6600 0.7100 352,700 +0.02(+2.90%)
Mar 07, 2006 0.6600 0.7400 0.6200 0.6900 594,800 +0.05(+7.81%)
Mar 06, 2006 0.6500 0.6900 0.6400 0.6400 97,000 -0.01(-1.54%)
Mar 03, 2006 0.6300 0.6700 0.6200 0.6500 74,300 -0.01(-1.52%)
Mar 02, 2006 0.6200 0.6600 0.6200 0.6600 31,900 +0.03(+4.76%)
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.