Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 5:15AM ET - U.S. Markets open in 4 hours and 15 minutes. Dow Up 1.52% Nasdaq  0.00%
Ladenburg Thalmann Financial Services Inc. (LTS)On Feb 9: 0.94   0.00 (0.00%)  
MORE ON LTS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-100.910.970.910.94209,4000.94
8-Feb-100.900.950.890.91209,5000.91
5-Feb-100.860.930.860.88195,0000.88
4-Feb-100.900.910.850.88261,9000.88
3-Feb-100.970.970.890.89413,2000.89
2-Feb-101.051.050.940.97747,7000.97
1-Feb-100.881.080.861.032,727,6001.03
29-Jan-100.750.850.750.85776,8000.85
28-Jan-100.730.780.720.78220,0000.78
27-Jan-100.740.750.730.7456,9000.74
26-Jan-100.730.740.720.7479,2000.74
25-Jan-100.730.740.710.72126,1000.72
22-Jan-100.710.730.710.72124,9000.72
21-Jan-100.720.750.710.71186,1000.71
20-Jan-100.710.750.700.75296,3000.75
19-Jan-100.710.720.700.72158,5000.72
15-Jan-100.710.720.680.71252,6000.71
14-Jan-100.670.740.660.72381,7000.72
13-Jan-100.630.670.620.67476,2000.67
12-Jan-100.630.630.620.62123,8000.62
11-Jan-100.640.640.620.62227,6000.62
8-Jan-100.610.640.610.63103,8000.63
7-Jan-100.620.640.620.63143,3000.63
6-Jan-100.630.650.600.64387,5000.64
5-Jan-100.640.650.630.6496,4000.64
4-Jan-100.640.650.630.64161,0000.64
31-Dec-090.640.640.600.64249,5000.64
30-Dec-090.600.640.600.64154,8000.64
29-Dec-090.620.640.610.61170,7000.61
28-Dec-090.650.660.610.62170,4000.62
24-Dec-090.650.670.630.63113,9000.63
23-Dec-090.620.650.610.64154,1000.64
22-Dec-090.610.630.600.62176,0000.62
21-Dec-090.610.650.600.63136,3000.63
18-Dec-090.630.630.600.63103,8000.63
17-Dec-090.620.630.610.6326,3000.63
16-Dec-090.570.640.570.63136,2000.63
15-Dec-090.650.660.610.62219,8000.62
14-Dec-090.690.700.610.64424,1000.64
11-Dec-090.640.700.640.69261,1000.69
10-Dec-090.650.650.620.65408,8000.65
9-Dec-090.610.620.590.61931,0000.61
8-Dec-090.600.620.600.60126,5000.60
7-Dec-090.610.620.610.6124,0000.61
4-Dec-090.630.640.610.6176,9000.61
3-Dec-090.620.620.620.62160,1000.62
2-Dec-090.640.640.610.6297,2000.62
1-Dec-090.630.660.630.64127,0000.64
30-Nov-090.610.640.610.6350,0000.63
27-Nov-090.620.630.620.6272,2000.62
25-Nov-090.620.660.620.63128,2000.63
24-Nov-090.640.640.610.64122,9000.64
23-Nov-090.640.640.600.61139,0000.61
20-Nov-090.640.650.630.6328,1000.63
19-Nov-090.650.650.630.6324,8000.63
18-Nov-090.610.670.610.6532,5000.65
17-Nov-090.680.680.630.6580,2000.65
16-Nov-090.650.690.640.68132,7000.68
13-Nov-090.640.660.630.6597,5000.65
12-Nov-090.640.650.610.63252,4000.63
11-Nov-090.660.680.660.6794,8000.67
10-Nov-090.660.670.640.6589,4000.65
9-Nov-090.660.670.650.66145,2000.66
6-Nov-090.670.670.650.6652,6000.66
5-Nov-090.680.690.660.66167,2000.66
4-Nov-090.700.700.670.6849,9000.68
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions