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
2017-12-13 3.24 3.27 3.195 3.20 4,151
2017-12-12 3.14 3.23 3.13 3.18 8,136
2017-12-11 3.09 3.185 3.09 3.12 3,353
2017-12-08 3.27 3.27 3.19 3.21 3,012
2017-12-07 3.21 3.28 3.21 3.24 2,158
2017-12-06 3.31 3.31 3.16 3.17 7,596
2017-12-05 3.36 3.36 3.25 3.27 4,737
2017-12-04 3.42 3.43 3.34 3.36 4,253
2017-12-01 3.44 3.44 3.25 3.35 11,767
2017-11-30 3.40 3.45 3.39 3.45 9,378
2017-11-29 3.35 3.43 3.35 3.43 5,564
2017-11-28 3.28 3.29 3.21 3.29 9,507
2017-11-27 3.25 3.28 3.21 3.27 3,396
2017-11-24 3.22 3.25 3.18 3.22 12,750
2017-11-22 3.23 3.27 3.21 3.23 9,925
2017-11-21 3.17 3.24 3.16 3.23 16,800
2017-11-20 3.18 3.19 3.12 3.14 12,890
2017-11-17 3.24 3.26 3.21 3.21 2,656
2017-11-16 3.23 3.31 3.21 3.25 20,539
2017-11-15 3.17 3.30 3.17 3.20 8,793
2017-11-14 3.19 3.21 3.11 3.21 8,444
2017-11-13 3.33 3.33 3.21 3.225 8,711
2017-11-10 3.20 3.32 3.19 3.30 5,702
2017-11-09 3.22 3.22 3.10 3.16 2,524
2017-11-08 3.25 3.25 3.05 3.195 12,001
2017-11-07 3.17 3.17 3.05 3.05 9,767
2017-11-06 3.15 3.24 3.15 3.21 12,980
2017-11-03 3.13 3.16 3.09 3.09 6,185
2017-11-02 3.00 3.14 3.00 3.14 8,709
2017-11-01 3.06 3.06 3.00 3.02 6,850

» 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.