LTS - Ladenburg Thalmann Financial Services Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20192.07002.11002.06502.08002.080076,439
Oct 15, 20192.10002.17002.07002.10002.100096,600
Oct 14, 20192.11002.12002.04002.10002.1000142,700
Oct 11, 20192.08002.25002.05002.13002.1300320,400
Oct 10, 20192.06002.10001.98002.02002.0200192,900
Oct 09, 20192.06002.11002.02002.02002.0200175,200
Oct 08, 20192.10002.10002.01002.04002.0400110,700
Oct 07, 20192.12002.16002.05002.10002.1000107,400
Oct 04, 20192.07002.12002.04002.11002.1100109,100
Oct 03, 20192.14002.14001.98002.08002.0800298,300
Oct 02, 20192.14002.20002.10002.11002.1100157,100
Oct 01, 20192.40002.44002.13002.15002.1500166,200
Sep 30, 20192.32002.40002.28002.37002.3700253,900
Sep 27, 20192.24002.29002.23002.27002.2700233,000
Sep 26, 20192.27002.30002.20002.25002.2500148,400
Sep 25, 20192.19002.30002.18002.27002.2700256,800
Sep 24, 20192.42002.42002.16002.18002.1800361,200
Sep 23, 20192.41002.45002.35002.39002.390096,900
Sep 20, 20192.33002.48002.33002.45002.4500535,300
Sep 19, 20192.46002.54002.40002.40002.4000150,800
Sep 18, 20192.52002.54002.38002.47002.4700244,000
Sep 17, 20192.54002.57002.47002.50002.5000158,500
Sep 16, 20192.54002.70002.52002.59002.5900200,400
Sep 13, 20192.66002.66002.49002.61002.6100272,100
Sep 12, 20192.50002.69002.44002.61002.6100470,600
Sep 12, 20190.013 Dividend
Sep 11, 20192.33002.50002.24002.48002.4670386,500
Sep 10, 20192.25002.35002.21002.27002.2581196,300
Sep 09, 20192.10002.29002.09002.25002.2382334,600
Sep 06, 20192.10002.17002.04002.10002.0890234,300
Sep 05, 20191.98002.10001.95002.09002.0790277,900
Sep 04, 20191.86001.96001.85001.94001.9298177,000
Sep 03, 20191.95002.00001.83001.85001.8403319,700
Aug 30, 20191.96002.06001.92001.96001.9497279,300
Aug 29, 20191.98002.05001.92001.93001.9199236,400
Aug 28, 20191.83002.00001.83001.96001.9497191,000
Aug 27, 20191.99002.01001.81001.83001.8204382,700
Aug 26, 20191.97002.03001.92001.97001.9597348,400
Aug 23, 20192.23002.23001.92001.93001.9199852,900
Aug 22, 20192.30002.37002.22002.22002.2084378,000
Aug 21, 20192.40002.40002.27002.28002.2680288,200
Aug 20, 20192.46002.47002.35002.36002.3476224,600
Aug 19, 20192.55002.57002.46002.48002.4670280,500
Aug 16, 20192.49002.56002.48002.52002.5068238,300
Aug 15, 20192.63002.63002.47002.49002.4769224,800
Aug 14, 20192.45002.50002.42002.46002.4471319,400
Aug 13, 20192.52002.54002.45002.49002.4769336,200
Aug 12, 20192.52002.57002.47002.55002.5366309,100
Aug 09, 20192.64002.67002.56002.57002.5565166,400
Aug 08, 20192.76002.77002.60002.61002.5963402,800
Aug 07, 20192.78002.78002.68002.70002.6858147,400
Aug 06, 20192.72002.80002.68002.77002.7555132,900
Aug 05, 20192.86002.86002.66002.72002.7057236,900
Aug 02, 20192.92002.95002.86002.89002.8749144,900
Aug 01, 20193.07003.17002.94002.96002.9445201,600
Jul 31, 20193.07003.24003.04003.09003.0738291,800
Jul 30, 20192.98003.15002.98003.07003.0539231,000
Jul 29, 20192.99003.07002.95003.00002.9843178,700
Jul 26, 20192.91003.07002.91003.01002.9942114,300
Jul 25, 20192.99003.00002.88002.89002.8749155,700
Jul 24, 20192.93003.02002.90003.00002.9843124,300
Jul 23, 20192.98003.03002.95002.95002.934555,300
Jul 22, 20192.98003.02002.93002.98002.964477,200
Jul 19, 20192.96003.08002.94002.94002.9246201,600
Jul 18, 20193.07003.09002.96003.05003.0340122,200
Jul 17, 20193.18003.18003.04003.06003.0440106,300
Jul 16, 20193.04003.18002.99003.14003.1235143,900
Jul 15, 20193.12003.12002.96003.00002.9843231,300
Jul 12, 20193.10003.17003.08003.09003.0738189,300
Jul 11, 20193.10003.17003.06003.09003.0738179,000
Jul 10, 20193.14003.20003.07003.07003.0539124,000
Jul 09, 20193.15003.17003.05003.15003.1335114,800
Jul 08, 20193.28003.30003.12003.14003.123596,100
Jul 05, 20193.35003.35003.22003.32003.3026127,300
Jul 03, 20193.27003.41003.25003.38003.3623155,800
Jul 02, 20193.42003.48003.22003.23003.2131307,100
Jul 01, 20193.50003.62003.41003.45003.4319360,600
Jun 28, 20193.71003.87003.33003.43003.41203,012,700
Jun 27, 20193.49003.72003.47003.70003.6806456,200
Jun 26, 20193.53003.58003.44003.48003.4618267,600
Jun 25, 20193.43003.53003.40003.52003.5015209,100
Jun 24, 20193.64003.64003.44003.45003.4319258,600
Jun 21, 20193.51003.66003.51003.65003.6309513,600
Jun 20, 20193.57003.60003.50003.56003.5413141,400
Jun 19, 20193.55003.56003.47003.54003.5214176,500
Jun 18, 20193.52003.59003.50003.55003.5314176,800
Jun 17, 20193.39003.53003.39003.50003.4817205,100
Jun 14, 20193.49003.52003.39003.41003.3921175,300
Jun 13, 20193.54003.56003.47003.51003.4916162,200
Jun 13, 20190.013 Dividend
Jun 12, 20193.39003.50003.36003.50003.4687129,100
Jun 11, 20193.62003.62003.38003.43003.3993284,200
Jun 10, 20193.48003.55003.38003.55003.5183239,900
Jun 07, 20193.40003.46003.35003.44003.4093206,700
Jun 06, 20193.34003.39003.28003.38003.3498256,100
Jun 05, 20193.30003.38003.27003.37003.3399270,800
Jun 04, 20193.22003.30003.18003.29003.2606171,200
Jun 03, 20193.20003.22003.09003.16003.1318228,700
May 31, 20193.26003.26003.17003.20003.1714307,200
May 30, 20193.36003.40003.27003.30003.2705281,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...