Ladenburg Thalmann Financial Services Inc 8.00% (OP: LTSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.40	10.45	10.15	10.25	11,100	-0.03(-0.29%)
Jul 30, 2020	9.800	10.35	9.800	10.28	21,373	+0.45(+4.58%)
Jul 29, 2020	9.550	9.920	9.550	9.830	37,809	+0.28(+2.93%)
Jul 28, 2020	9.950	9.950	9.000	9.550	23,055	-0.10(-1.04%)
Jul 27, 2020	10.10	10.10	9.550	9.650	14,703	-0.20(-2.03%)
Jul 24, 2020	10.40	10.40	9.850	9.850	7,400	-0.30(-2.96%)
Jul 23, 2020	10.47	10.47	9.870	10.15	7,770	+0.05(+0.50%)
Jul 22, 2020	10.30	10.50	9.700	10.10	8,420	-0.28(-2.70%)
Jul 21, 2020	10.65	10.65	10.15	10.38	6,326	-0.12(-1.14%)
Jul 20, 2020	10.90	10.95	10.41	10.50	16,292	-0.40(-3.67%)
Jul 17, 2020	11.00	11.15	9.350	10.90	11,700	-0.10(-0.91%)
Jul 16, 2020	9.950	11.39	9.950	11.00	65,356	+1.25(+12.82%)
Jul 15, 2020	9.370	10.00	9.370	9.750	23,768	+0.60(+6.56%)
Jul 14, 2020	8.000	9.440	8.000	9.150	89,645	+1.59(+21.03%)
Jul 13, 2020	6.310	8.980	6.310	7.560	628,115	+1.32(+21.15%)
Jul 10, 2020	6.750	6.950	6.040	6.240	45,200	-0.51(-7.56%)
Jul 09, 2020	7.480	7.930	6.750	6.750	19,643	-0.24(-3.43%)
Jul 08, 2020	7.250	7.750	6.010	6.990	57,044	-0.43(-5.80%)
Jul 07, 2020	9.490	9.490	7.110	7.420	83,195	-1.88(-20.22%)
Jul 06, 2020	9.550	9.900	9.300	9.300	16,942	-0.20(-2.11%)
Jul 02, 2020	9.620	10.03	9.470	9.500	179,200	-0.11(-1.14%)
Jul 01, 2020	9.680	9.950	9.610	9.610	44,445	-0.07(-0.72%)
Jun 30, 2020	9.600	10.14	9.550	9.680	55,350	+0.18(+1.89%)
Jun 29, 2020	10.06	10.06	9.450	9.500	23,605	+0.02(+0.21%)
Jun 26, 2020	9.590	9.590	9.450	9.480	36,800	-0.12(-1.25%)
Jun 25, 2020	9.730	9.750	9.550	9.600	45,440	-0.15(-1.54%)
Jun 24, 2020	9.450	10.30	9.430	9.750	78,469	+0.05(+0.52%)
Jun 23, 2020	9.890	10.00	9.440	9.700	144,240	-0.20(-2.02%)
Jun 22, 2020	9.990	10.20	9.880	9.900	27,517	-0.10(-1.00%)
Jun 19, 2020	10.17	10.17	9.900	10.00	14,300	+0.00(+0.00%)
Jun 18, 2020	9.955	10.24	9.955	10.00	23,843	+0.00(+0.00%)
Jun 17, 2020	9.800	10.14	9.800	10.00	18,260	+0.20(+2.04%)
Jun 16, 2020	9.700	10.29	9.700	9.800	25,389	+0.10(+1.03%)
Jun 15, 2020	10.01	10.05	9.530	9.700	72,388	-0.36(-3.58%)
Jun 12, 2020	10.20	10.20	10.00	10.06	19,100	-0.14(-1.37%)
Jun 11, 2020	10.45	10.45	9.890	10.20	60,137	-0.30(-2.86%)
Jun 10, 2020	10.65	10.65	10.29	10.50	86,553	-0.15(-1.41%)
Jun 09, 2020	10.30	10.75	10.30	10.65	46,029	+0.40(+3.90%)
Jun 08, 2020	10.68	10.70	10.05	10.25	56,866	-0.50(-4.65%)
Jun 05, 2020	10.85	10.85	10.30	10.75	82,500	+0.20(+1.90%)
Jun 04, 2020	9.550	10.65	9.550	10.55	112,735	+0.95(+9.90%)
Jun 03, 2020	9.550	9.790	9.550	9.600	58,777	+0.00(+0.00%)
Jun 02, 2020	9.495	10.49	9.400	9.600	91,478	+0.10(+1.05%)
Jun 01, 2020	10.00	10.00	9.050	9.500	75,025	-0.10(-1.04%)
May 29, 2020	9.650	9.650	9.400	9.600	58,200	+0.10(+1.05%)
May 28, 2020	9.490	9.990	9.370	9.500	69,359	+0.01(+0.11%)
May 27, 2020	10.10	10.10	9.060	9.490	33,833	-0.50(-5.01%)
May 26, 2020	10.40	10.40	9.990	9.990	19,817	-0.26(-2.54%)
May 22, 2020	10.35	10.50	10.25	10.25	18,900	-0.10(-0.97%)
May 21, 2020	10.35	10.60	10.24	10.35	14,609	+0.15(+1.47%)
May 20, 2020	10.65	10.88	10.00	10.20	21,457	-0.45(-4.23%)
May 19, 2020	10.60	11.00	10.50	10.65	102,035	-0.23(-2.11%)
May 18, 2020	11.00	11.05	10.60	10.88	54,105	-0.02(-0.18%)
May 15, 2020	11.50	11.75	10.90	10.90	19,300	-0.60(-5.22%)
May 14, 2020	11.50	12.10	11.40	11.50	45,580	-0.70(-5.74%)
May 13, 2020	12.35	12.50	12.08	12.20	17,612	-0.04(-0.33%)
May 12, 2020	12.51	12.75	12.10	12.24	15,534	-0.26(-2.08%)
May 11, 2020	12.90	12.90	12.45	12.50	16,159	-0.50(-3.85%)
May 08, 2020	12.90	13.20	12.65	13.00	16,000	+0.05(+0.39%)
May 07, 2020	12.50	13.15	12.50	12.95	24,461	+0.45(+3.60%)
May 06, 2020	13.30	13.30	12.05	12.50	54,329	-0.80(-6.02%)
May 05, 2020	13.50	13.75	13.10	13.30	7,444	-0.02(-0.15%)
May 04, 2020	13.40	13.55	13.25	13.32	4,736	-0.08(-0.60%)