LADENBURG THALMAN FIN SVCS Historical Stock Price

Below is the stock price history for Ladenburg Thalman Fin Svcs LTS. Data is recorded each day for the historical open, high, low, close and volume. The Ladenburg Thalman Fin Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ladenburg Thalman Fin Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 2.53 2.65 2.51 2.645 19,825
2018-10-12 2.58 2.58 2.46 2.52 25,550
2018-10-11 2.51 2.59 2.47 2.57 16,985
2018-10-10 2.61 2.61 2.50 2.50 15,160
2018-10-09 2.70 2.70 2.60 2.63 26,434
2018-10-08 2.64 2.65 2.535 2.60 13,425
2018-10-05 2.54 2.58 2.51 2.58 13,518
2018-10-04 2.57 2.62 2.55 2.56 18,599
2018-10-03 2.54 2.61 2.54 2.575 16,411
2018-10-02 2.51 2.54 2.485 2.54 31,083
2018-10-01 2.68 2.68 2.45 2.46 25,289
2018-09-28 2.69 2.76 2.68 2.68 15,027
2018-09-27 2.68 2.71 2.68 2.69 13,408
2018-09-26 2.82 2.82 2.67 2.685 18,673
2018-09-25 2.80 2.91 2.80 2.865 74,134
2018-09-24 2.76 2.83 2.66 2.82 53,358
2018-09-21 2.57 2.67 2.49 2.53 52,535
2018-09-20 2.42 2.45 2.36 2.36 38,723
2018-09-19 2.47 2.47 2.35 2.38 45,961
2018-09-18 2.80 2.81 2.48 2.49 64,214
2018-09-17 2.84 2.88 2.77 2.80 24,820
2018-09-14 2.76 2.92 2.76 2.90 20,269
2018-09-13 2.64 2.84 2.57 2.78 39,550
2018-09-12 2.43 2.56 2.38 2.56 42,583
2018-09-11 2.56 2.62 2.385 2.445 198,085
2018-09-10 2.96 2.96 2.50 2.52 33,282
2018-09-07 3.46 3.46 2.70 2.90 67,939
2018-09-06 3.42 3.47 3.39 3.43 6,699
2018-09-05 3.43 3.46 3.35 3.42 4,681
2018-09-04 3.42 3.45 3.35 3.43 11,125

» More Ladenburg Thalman Fin Svcs Stock Price History

To see other companies like Ladenburg Thalman Fin Svcs (LTS), view our stock market today for news, and other data.