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 30, 2014 3.060 3.070 3.000 3.030 242,090 -0.01(-0.33%)
May 29, 2014 3.070 3.080 2.994 3.040 162,120 +0.00(+0.00%)
May 28, 2014 3.050 3.060 2.980 3.040 257,464 -0.02(-0.65%)
May 27, 2014 2.980 3.080 2.960 3.060 676,900 +0.10(+3.38%)
May 23, 2014 2.810 2.960 2.960 2.960 667,100 +0.17(+6.09%)
May 22, 2014 2.730 2.810 2.730 2.790 60,306 +0.06(+2.20%)
May 21, 2014 2.680 2.730 2.640 2.730 183,705 +0.08(+3.02%)
May 20, 2014 2.700 2.730 2.640 2.650 533,617 -0.07(-2.57%)
May 19, 2014 2.710 2.800 2.700 2.720 190,701 -0.01(-0.37%)
May 16, 2014 2.700 2.800 2.670 2.730 314,500 +0.03(+1.11%)
May 15, 2014 2.750 2.760 2.700 2.700 359,929 -0.07(-2.53%)
May 14, 2014 2.850 2.880 2.760 2.770 461,096 -0.09(-3.15%)
May 13, 2014 2.880 2.950 2.850 2.860 220,033 -0.04(-1.38%)
May 12, 2014 2.730 2.960 2.730 2.900 372,820 +0.18(+6.62%)
May 09, 2014 2.640 2.730 2.630 2.720 378,663 +0.05(+1.87%)
May 08, 2014 2.730 2.800 2.650 2.670 268,982 -0.06(-2.20%)
May 07, 2014 2.660 2.790 2.650 2.730 221,191 +0.09(+3.41%)
May 06, 2014 2.730 2.810 2.630 2.640 241,961 -0.12(-4.35%)
May 05, 2014 2.650 2.805 2.570 2.760 512,420 +0.11(+4.15%)
May 02, 2014 2.730 2.730 2.650 2.650 144,517 -0.06(-2.21%)
May 01, 2014 2.710 2.720 2.620 2.710 378,076 -0.02(-0.73%)
Apr 30, 2014 2.690 2.760 2.650 2.730 210,793 +0.05(+1.87%)
Apr 29, 2014 2.690 2.720 2.660 2.680 145,206 +0.02(+0.75%)
Apr 28, 2014 2.750 2.790 2.570 2.660 311,994 -0.03(-1.12%)
Apr 25, 2014 2.850 2.889 2.640 2.690 329,770 -0.15(-5.28%)
Apr 24, 2014 2.830 2.860 2.790 2.840 140,125 +0.04(+1.43%)
Apr 23, 2014 2.860 2.890 2.730 2.800 308,645 -0.07(-2.44%)
Apr 22, 2014 2.850 2.910 2.840 2.870 139,539 +0.02(+0.70%)
Apr 21, 2014 2.830 2.935 2.760 2.850 178,873 +0.06(+2.15%)
Apr 17, 2014 2.760 2.790 2.790 2.790 239,300 +0.03(+1.09%)
Apr 16, 2014 2.670 2.790 2.670 2.760 185,636 +0.13(+4.94%)
Apr 15, 2014 2.650 2.675 2.570 2.630 372,478 +0.00(+0.00%)
Apr 14, 2014 2.640 2.700 2.610 2.630 309,079 +0.02(+0.77%)
Apr 11, 2014 2.670 2.720 2.610 2.610 398,602 -0.08(-2.97%)
Apr 10, 2014 2.820 2.840 2.680 2.690 314,641 -0.13(-4.61%)
Apr 09, 2014 2.830 2.880 2.810 2.820 317,040 +0.01(+0.36%)
Apr 08, 2014 2.820 2.920 2.800 2.810 280,245 +0.01(+0.36%)
Apr 07, 2014 2.830 2.890 2.780 2.800 388,861 -0.05(-1.75%)
Apr 04, 2014 3.050 3.050 2.830 2.850 392,461 -0.16(-5.32%)
Apr 03, 2014 3.120 3.130 3.000 3.010 207,277 -0.10(-3.22%)
Apr 02, 2014 3.110 3.150 3.050 3.110 273,219 +0.02(+0.65%)
Apr 01, 2014 3.010 3.110 3.000 3.090 243,704 +0.07(+2.32%)
Mar 31, 2014 3.000 3.070 2.950 3.020 282,142 +0.03(+1.00%)
Mar 28, 2014 2.980 3.090 2.980 2.990 218,420 +0.00(+0.00%)
Mar 27, 2014 3.030 3.127 2.970 2.990 271,642 -0.02(-0.66%)
Mar 26, 2014 3.180 3.180 3.010 3.010 390,239 -0.13(-4.14%)
Mar 25, 2014 3.160 3.210 3.110 3.140 324,279 +0.01(+0.32%)
Mar 24, 2014 3.200 3.240 3.070 3.130 327,203 -0.03(-0.95%)
Mar 21, 2014 3.210 3.250 3.100 3.160 715,851 -0.02(-0.63%)
Mar 20, 2014 3.100 3.250 3.080 3.180 524,637 +0.09(+2.91%)
Mar 19, 2014 3.150 3.200 3.090 3.090 505,347 -0.04(-1.28%)
Mar 18, 2014 3.100 3.150 3.060 3.130 662,337 +0.03(+0.97%)
Mar 17, 2014 3.050 3.100 3.000 3.100 425,771 +0.10(+3.33%)
Mar 14, 2014 2.820 3.030 2.820 3.000 390,144 +0.16(+5.63%)
Mar 13, 2014 2.950 2.980 2.680 2.840 563,905 +0.00(+0.00%)
Mar 12, 2014 2.820 2.840 2.770 2.840 178,191 -0.01(-0.35%)
Mar 11, 2014 2.970 2.990 2.830 2.850 148,105 -0.12(-4.04%)
Mar 10, 2014 2.960 3.030 2.935 2.970 132,074 +0.00(+0.00%)
Mar 07, 2014 3.000 3.020 2.960 2.970 122,457 +0.00(+0.00%)
Mar 06, 2014 2.990 3.030 2.874 2.970 164,314 +0.00(+0.00%)
Mar 05, 2014 3.010 3.010 2.960 2.970 209,529 -0.06(-1.98%)
Mar 04, 2014 2.960 3.070 2.860 3.030 878,434 +0.12(+4.12%)
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.