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

Thursday, December 10, 2009, 2:21AM ET - U.S. Markets open in 7 hours and 9 minutes. Dow Up 0.50% Nasdaq Up 0.49%
Ladenburg Thalmann Financial Services Inc. (LTS)On Dec 9: 0.61  Up 0.01 (1.67%)  
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-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
3-Nov-090.670.680.650.6777,4000.67
2-Nov-090.670.680.660.6834,1000.68
30-Oct-090.680.700.670.6755,0000.67
29-Oct-090.670.690.660.6867,3000.68
28-Oct-090.680.680.660.6753,3000.67
27-Oct-090.680.700.660.67275,3000.67
26-Oct-090.660.700.660.68154,9000.68
23-Oct-090.710.710.650.66352,9000.66
22-Oct-090.710.730.710.7258,7000.72
21-Oct-090.750.760.710.72435,9000.72
20-Oct-090.790.800.750.7671,7000.76
19-Oct-090.800.800.760.7986,0000.79
16-Oct-090.800.810.750.80217,1000.80
15-Oct-090.800.820.790.82365,0000.82
14-Oct-090.800.820.790.81355,1000.81
13-Oct-090.790.820.740.81893,3000.81
12-Oct-090.700.760.700.74334,0000.74
9-Oct-090.660.710.660.70178,4000.70
8-Oct-090.670.700.670.6983,8000.69
7-Oct-090.700.700.670.68119,9000.68
6-Oct-090.650.690.650.69183,0000.69
5-Oct-090.690.700.640.64204,6000.64
2-Oct-090.670.700.650.68194,5000.68
1-Oct-090.720.730.700.70105,3000.70
30-Sep-090.750.750.720.7258,6000.72
29-Sep-090.720.760.720.7563,4000.75
28-Sep-090.730.740.720.7389,3000.73
25-Sep-090.740.760.710.73172,4000.73
24-Sep-090.760.760.740.75121,4000.75
23-Sep-090.720.750.720.75323,4000.75
22-Sep-090.750.750.710.72125,4000.72
21-Sep-090.750.760.730.74146,8000.74
18-Sep-090.780.790.750.75277,3000.75
17-Sep-090.760.780.710.77225,2000.77
16-Sep-090.750.790.750.77253,1000.77
15-Sep-090.780.780.740.74173,5000.74
14-Sep-090.750.780.750.78313,9000.78
11-Sep-090.760.770.740.75323,1000.75
10-Sep-090.740.770.730.76218,5000.76
9-Sep-090.780.780.710.74548,1000.74
8-Sep-090.700.850.700.771,548,8000.77
* 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