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, 2016 2.710 2.730 2.650 2.660 204,682 -0.04(-1.48%)
May 27, 2016 2.700 2.700 2.700 2.700 169,200 +0.06(+2.27%)
May 26, 2016 2.630 2.690 2.590 2.640 210,620 +0.03(+1.15%)
May 25, 2016 2.580 2.680 2.500 2.610 378,291 +0.03(+1.16%)
May 24, 2016 2.430 2.680 2.390 2.580 414,702 +0.16(+6.61%)
May 23, 2016 2.410 2.440 2.380 2.420 230,659 +0.02(+0.83%)
May 20, 2016 2.390 2.460 2.300 2.400 293,559 +0.03(+1.27%)
May 19, 2016 2.380 2.440 2.370 2.370 156,812 -0.03(-1.25%)
May 18, 2016 2.340 2.430 2.320 2.400 184,922 +0.07(+3.00%)
May 17, 2016 2.420 2.450 2.320 2.330 511,167 -0.07(-2.92%)
May 16, 2016 2.370 2.450 2.370 2.400 173,303 +0.05(+2.13%)
May 13, 2016 2.370 2.400 2.330 2.350 117,983 -0.02(-0.84%)
May 12, 2016 2.400 2.440 2.350 2.370 101,462 -0.02(-0.84%)
May 11, 2016 2.440 2.470 2.390 2.390 92,749 -0.05(-2.05%)
May 10, 2016 2.390 2.460 2.370 2.440 175,749 +0.07(+2.95%)
May 09, 2016 2.360 2.450 2.360 2.370 172,443 -0.02(-0.84%)
May 06, 2016 2.390 2.430 2.335 2.390 161,225 +0.02(+0.84%)
May 05, 2016 2.500 2.530 2.360 2.370 128,669 -0.12(-4.82%)
May 04, 2016 2.610 2.610 2.480 2.490 127,059 -0.09(-3.49%)
May 03, 2016 2.600 2.640 2.540 2.580 154,207 -0.07(-2.64%)
May 02, 2016 2.680 2.700 2.630 2.650 159,165 -0.03(-1.12%)
Apr 29, 2016 2.680 2.760 2.670 2.680 188,184 -0.01(-0.37%)
Apr 28, 2016 2.740 2.800 2.680 2.690 154,320 -0.09(-3.24%)
Apr 27, 2016 2.760 2.800 2.720 2.780 102,783 +0.00(+0.00%)
Apr 26, 2016 2.730 2.800 2.660 2.780 160,895 +0.09(+3.35%)
Apr 25, 2016 2.760 2.780 2.670 2.690 172,958 -0.06(-2.18%)
Apr 22, 2016 2.740 2.800 2.700 2.750 163,057 +0.00(+0.00%)
Apr 21, 2016 2.750 2.800 2.730 2.750 183,001 +0.00(+0.00%)
Apr 20, 2016 2.680 2.795 2.650 2.750 140,170 +0.07(+2.61%)
Apr 19, 2016 2.600 2.714 2.600 2.680 149,964 +0.09(+3.47%)
Apr 18, 2016 2.600 2.680 2.560 2.590 178,976 -0.03(-1.15%)
Apr 15, 2016 2.630 2.670 2.585 2.620 166,994 -0.03(-1.13%)
Apr 14, 2016 2.610 2.730 2.550 2.650 382,519 +0.04(+1.53%)
Apr 13, 2016 2.480 2.640 2.450 2.610 645,820 +0.14(+5.67%)
Apr 12, 2016 2.420 2.510 2.420 2.470 349,887 +0.03(+1.23%)
Apr 11, 2016 2.480 2.510 2.430 2.440 459,309 -0.03(-1.21%)
Apr 08, 2016 2.420 2.500 2.420 2.470 255,427 +0.08(+3.35%)
Apr 07, 2016 2.480 2.490 2.385 2.390 212,532 -0.11(-4.40%)
Apr 06, 2016 2.440 2.540 2.440 2.500 213,837 +0.06(+2.46%)
Apr 05, 2016 2.420 2.520 2.420 2.440 212,739 -0.04(-1.61%)
Apr 04, 2016 2.540 2.640 2.480 2.480 320,349 -0.06(-2.36%)
Apr 01, 2016 2.460 2.570 2.450 2.540 229,014 +0.04(+1.60%)
Mar 31, 2016 2.500 2.570 2.470 2.500 321,776 -0.01(-0.40%)
Mar 30, 2016 2.430 2.550 2.430 2.510 489,903 +0.06(+2.45%)
Mar 29, 2016 2.310 2.520 2.280 2.450 328,682 +0.12(+5.15%)
Mar 28, 2016 2.350 2.420 2.290 2.330 210,348 -0.02(-0.85%)
Mar 24, 2016 2.270 2.350 2.350 2.350 268,100 +0.06(+2.62%)
Mar 23, 2016 2.430 2.470 2.290 2.290 265,438 -0.16(-6.53%)
Mar 22, 2016 2.500 2.560 2.430 2.450 203,739 -0.05(-2.00%)
Mar 21, 2016 2.480 2.550 2.480 2.500 208,154 +0.03(+1.21%)
Mar 18, 2016 2.390 2.580 2.341 2.470 563,877 +0.11(+4.66%)
Mar 17, 2016 2.450 2.450 2.310 2.360 342,013 -0.10(-4.07%)
Mar 16, 2016 2.400 2.470 2.360 2.460 119,200 +0.03(+1.23%)
Mar 15, 2016 2.450 2.515 2.395 2.430 293,496 -0.03(-1.22%)
Mar 14, 2016 2.550 2.580 2.460 2.460 102,206 -0.09(-3.53%)
Mar 11, 2016 2.500 2.560 2.500 2.550 145,245 +0.06(+2.41%)
Mar 10, 2016 2.550 2.550 2.450 2.490 172,674 -0.04(-1.58%)
Mar 09, 2016 2.500 2.550 2.480 2.530 192,502 +0.05(+2.02%)
Mar 08, 2016 2.460 2.550 2.460 2.480 174,643 -0.02(-0.80%)
Mar 07, 2016 2.510 2.550 2.400 2.500 253,338 -0.01(-0.40%)
Mar 04, 2016 2.530 2.540 2.470 2.510 266,036 -0.03(-1.18%)
Mar 03, 2016 2.460 2.560 2.420 2.540 268,337 +0.09(+3.67%)
Mar 02, 2016 2.420 2.490 2.420 2.450 156,511 +0.02(+0.82%)
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.