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
2018-07-18 3.58 3.58 3.49 3.51 3,791
2018-07-17 3.54 3.65 3.53 3.535 8,221
2018-07-16 3.49 3.54 3.49 3.535 10,205
2018-07-13 3.52 3.52 3.50 3.50 1,932
2018-07-12 3.48 3.51 3.475 3.505 5,564
2018-07-11 3.49 3.50 3.47 3.495 4,684
2018-07-10 3.53 3.54 3.49 3.49 4,227
2018-07-09 3.56 3.56 3.51 3.53 1,851
2018-07-06 3.48 3.55 3.47 3.53 7,624
2018-07-05 3.52 3.52 3.43 3.45 7,165
2018-07-03 3.47 3.47 3.42 3.45 4,527
2018-07-02 3.38 3.42 3.36 3.41 4,409
2018-06-29 3.54 3.55 3.37 3.39 39,483
2018-06-28 3.44 3.56 3.43 3.535 13,139
2018-06-27 3.58 3.59 3.42 3.42 19,780
2018-06-26 3.54 3.60 3.54 3.59 29,334
2018-06-25 3.70 3.70 3.55 3.57 12,524
2018-06-22 3.70 3.70 3.67 3.695 79,162
2018-06-21 3.73 3.73 3.66 3.69 6,762
2018-06-20 3.74 3.76 3.70 3.735 14,190
2018-06-19 3.70 3.78 3.67 3.74 9,577
2018-06-18 3.67 3.73 3.67 3.72 3,551
2018-06-15 3.58 3.68 3.58 3.68 8,433
2018-06-14 3.64 3.64 3.60 3.63 759
2018-06-13 3.64 3.68 3.63 3.67 11,083
2018-06-12 3.64 3.65 3.61 3.64 4,316
2018-06-11 3.66 3.66 3.60 3.66 7,741
2018-06-08 3.68 3.70 3.65 3.65 9,075
2018-06-07 3.70 3.825 3.69 3.705 15,014
2018-06-06 3.58 3.72 3.50 3.71 24,295

» 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.