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, 2012 1.450 1.490 1.410 1.460 293,072 +0.01(+0.69%)
May 30, 2012 1.460 1.470 1.410 1.450 244,434 -0.02(-1.36%)
May 29, 2012 1.500 1.540 1.460 1.470 241,489 -0.02(-1.34%)
May 25, 2012 1.500 1.540 1.460 1.490 162,085 +0.00(+0.00%)
May 24, 2012 1.440 1.530 1.421 1.490 189,071 +0.06(+4.20%)
May 23, 2012 1.390 1.460 1.390 1.430 152,895 +0.02(+1.42%)
May 22, 2012 1.490 1.495 1.390 1.410 293,278 -0.09(-6.00%)
May 21, 2012 1.460 1.540 1.430 1.500 205,254 +0.04(+2.74%)
May 18, 2012 1.490 1.540 1.460 1.460 252,234 -0.03(-2.01%)
May 17, 2012 1.580 1.600 1.470 1.490 186,007 -0.09(-5.70%)
May 16, 2012 1.490 1.610 1.490 1.580 158,750 +0.09(+6.04%)
May 15, 2012 1.410 1.520 1.400 1.490 384,641 +0.07(+4.93%)
May 14, 2012 1.470 1.520 1.420 1.420 231,455 -0.06(-4.05%)
May 11, 2012 1.500 1.530 1.470 1.480 207,223 -0.04(-2.63%)
May 10, 2012 1.550 1.550 1.470 1.520 159,478 -0.02(-1.30%)
May 09, 2012 1.550 1.580 1.530 1.540 105,323 -0.04(-2.53%)
May 08, 2012 1.510 1.610 1.480 1.580 187,736 +0.05(+3.27%)
May 07, 2012 1.510 1.580 1.490 1.530 102,367 +0.02(+1.32%)
May 04, 2012 1.470 1.525 1.450 1.510 277,426 +0.01(+0.67%)
May 03, 2012 1.600 1.600 1.470 1.500 433,220 -0.11(-6.83%)
May 02, 2012 1.590 1.630 1.580 1.610 200,632 +0.01(+0.63%)
May 01, 2012 1.640 1.710 1.600 1.600 261,975 -0.05(-3.03%)
Apr 30, 2012 1.690 1.716 1.640 1.650 180,543 -0.05(-2.94%)
Apr 27, 2012 1.720 1.730 1.680 1.700 155,896 -0.02(-1.16%)
Apr 26, 2012 1.700 1.740 1.640 1.720 82,878 +0.02(+1.18%)
Apr 25, 2012 1.660 1.720 1.630 1.700 138,242 +0.06(+3.66%)
Apr 24, 2012 1.590 1.650 1.590 1.640 133,027 +0.05(+3.14%)
Apr 23, 2012 1.610 1.650 1.590 1.590 185,373 -0.04(-2.45%)
Apr 20, 2012 1.620 1.790 1.620 1.630 256,820 +0.04(+2.52%)
Apr 19, 2012 1.640 1.667 1.570 1.590 176,252 -0.06(-3.64%)
Apr 18, 2012 1.690 1.720 1.640 1.650 106,345 -0.05(-2.94%)
Apr 17, 2012 1.720 1.750 1.680 1.700 199,396 -0.02(-1.16%)
Apr 16, 2012 1.610 1.720 1.610 1.720 138,389 +0.12(+7.50%)
Apr 13, 2012 1.690 1.700 1.590 1.600 155,489 -0.11(-6.43%)
Apr 12, 2012 1.630 1.750 1.620 1.710 182,217 +0.07(+4.27%)
Apr 11, 2012 1.600 1.640 1.590 1.640 252,971 +0.06(+3.80%)
Apr 10, 2012 1.680 1.685 1.540 1.580 503,143 -0.09(-5.39%)
Apr 09, 2012 1.720 1.750 1.650 1.670 441,035 -0.06(-3.47%)
Apr 05, 2012 1.740 1.760 1.730 1.730 234,359 -0.01(-0.57%)
Apr 04, 2012 1.740 1.800 1.710 1.740 407,718 -0.01(-0.57%)
Apr 03, 2012 1.770 1.825 1.750 1.750 151,038 -0.02(-1.13%)
Apr 02, 2012 1.770 1.800 1.750 1.770 288,183 -0.01(-0.56%)
Mar 30, 2012 1.820 1.840 1.780 1.780 198,714 -0.01(-0.56%)
Mar 29, 2012 1.840 1.860 1.790 1.790 346,732 -0.07(-3.76%)
Mar 28, 2012 1.880 1.890 1.860 1.860 170,360 -0.01(-0.53%)
Mar 27, 2012 1.910 1.910 1.870 1.870 162,137 -0.03(-1.58%)
Mar 26, 2012 1.950 1.950 1.860 1.900 420,494 +0.00(+0.00%)
Mar 23, 2012 1.880 1.900 1.820 1.900 500,648 +0.05(+2.70%)
Mar 22, 2012 1.920 1.930 1.830 1.850 320,586 -0.09(-4.64%)
Mar 21, 2012 1.940 1.950 1.900 1.940 175,251 +0.02(+1.04%)
Mar 20, 2012 1.950 1.950 1.910 1.920 270,014 -0.04(-2.04%)
Mar 19, 2012 1.990 2.010 1.910 1.960 432,305 -0.05(-2.49%)
Mar 16, 2012 2.000 2.010 1.940 2.010 507,211 +0.04(+2.03%)
Mar 15, 2012 2.050 2.070 1.920 1.970 503,689 -0.04(-1.99%)
Mar 14, 2012 2.050 2.070 2.000 2.010 90,758 -0.05(-2.43%)
Mar 13, 2012 2.050 2.070 2.000 2.060 271,378 +0.05(+2.49%)
Mar 12, 2012 2.040 2.040 2.000 2.010 199,235 -0.08(-3.83%)
Mar 09, 2012 1.990 2.120 1.960 2.090 253,440 +0.10(+5.03%)
Mar 08, 2012 1.940 1.990 1.900 1.990 118,081 +0.05(+2.58%)
Mar 07, 2012 2.140 2.140 1.890 1.940 112,330 +0.06(+3.19%)
Mar 06, 2012 1.930 1.960 1.860 1.880 326,034 -0.08(-4.08%)
Mar 05, 2012 1.900 1.970 1.900 1.960 144,983 +0.05(+2.62%)
Mar 02, 2012 2.010 2.040 1.900 1.910 444,283 -0.09(-4.50%)
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.