Ladenburg Thalmann Financial S Recent Share Price (USX:LTS)

USX:LTS - Ladenburg Thalmann Financial S Ladenburg Thalmann Financial S
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Aug 2009	USD	0.63	0.63	0.58	0.58	0.58	-0.04 (-6.45%)	320,800
13 Aug 2009	USD	0.69	0.69	0.61	0.62	0.62	-0.05 (-7.46%)	304,700
12 Aug 2009	USD	0.68	0.69	0.63	0.67	0.67	0.0 (0.0%)	197,300
11 Aug 2009	USD	0.66	0.68	0.61	0.67	0.67	+0.05 (+8.06%)	334,800
10 Aug 2009	USD	0.59	0.68	0.59	0.62	0.62	+0.03 (+5.08%)	592,600
7 Aug 2009	USD	0.57	0.63	0.56	0.59	0.59	+0.04 (+7.27%)	337,100
6 Aug 2009	USD	0.54	0.57	0.54	0.55	0.55	+0.01 (+1.85%)	126,100
5 Aug 2009	USD	0.57	0.57	0.54	0.54	0.54	-0.02 (-3.57%)	132,800
4 Aug 2009	USD	0.56	0.56	0.52	0.56	0.56	+0.01 (+1.82%)	126,300
3 Aug 2009	USD	0.59	0.6	0.55	0.55	0.55	-0.04 (-6.78%)	181,700
31 Jul 2009	USD	0.61	0.63	0.58	0.59	0.59	-0.03 (-4.84%)	149,700
30 Jul 2009	USD	0.59	0.64	0.58	0.62	0.62	+0.04 (+6.90%)	589,800
29 Jul 2009	USD	0.52	0.59	0.5	0.58	0.58	+0.08 (+16.00%)	745,700
28 Jul 2009	USD	0.5	0.5	0.48	0.5	0.5	0.0 (0.0%)	269,100
27 Jul 2009	USD	0.52	0.52	0.49	0.5	0.5	+0.01 (+2.04%)	245,900
24 Jul 2009	USD	0.51	0.51	0.49	0.49	0.49	0.0 (0.0%)	211,400
23 Jul 2009	USD	0.46	0.5	0.45	0.49	0.49	+0.03 (+6.52%)	198,700
22 Jul 2009	USD	0.5	0.5	0.45	0.46	0.46	-0.04 (-8%)	201,100
21 Jul 2009	USD	0.51	0.51	0.49	0.5	0.5	+0.01 (+2.04%)	117,500
20 Jul 2009	USD	0.49	0.5	0.49	0.49	0.49	0.0 (0.0%)	257,600
17 Jul 2009	USD	0.51	0.52	0.48	0.49	0.49	-0.02 (-3.92%)	371,200
16 Jul 2009	USD	0.53	0.53	0.5	0.51	0.51	-0.02 (-3.77%)	125,700
15 Jul 2009	USD	0.5	0.53	0.5	0.53	0.53	+0.03 (+6%)	156,500
14 Jul 2009	USD	0.52	0.53	0.5	0.5	0.5	-0.03 (-5.66%)	185,600
13 Jul 2009	USD	0.49	0.55	0.49	0.53	0.53	+0.04 (+8.16%)	183,800
10 Jul 2009	USD	0.5	0.51	0.49	0.49	0.49	-0.01 (-2%)	225,700
9 Jul 2009	USD	0.51	0.52	0.49	0.5	0.5	-0.01 (-1.96%)	221,400
8 Jul 2009	USD	0.5	0.52	0.5	0.51	0.51	+0.01 (+2%)	185,000
7 Jul 2009	USD	0.49	0.51	0.49	0.5	0.5	-0.01 (-1.96%)	217,100
6 Jul 2009	USD	0.55	0.56	0.5	0.51	0.51	-0.04 (-7.27%)	479,300

Unicorn Response |