Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.11 10.29 9.849 10.12 177,529 -0.01(-0.13%)
Jan 30, 2006 10.26 10.36 10.13 10.13 90,994 -0.14(-1.35%)
Jan 27, 2006 10.13 10.33 10.14 10.27 109,059 +0.14(+1.37%)
Jan 26, 2006 10.11 10.18 10.07 10.13 94,340 +0.08(+0.80%)
Jan 25, 2006 10.07 10.19 10.01 10.05 121,326 -0.08(-0.75%)
Jan 24, 2006 10.11 10.18 10.07 10.13 119,096 +0.09(+0.85%)
Jan 23, 2006 10.00 10.11 9.936 10.04 92,332 +0.08(+0.81%)
Jan 20, 2006 10.18 10.18 9.882 9.963 152,104 -0.17(-1.68%)
Jan 19, 2006 10.09 10.20 9.999 10.13 167,492 +0.01(+0.09%)
Jan 18, 2006 10.00 10.14 9.949 10.12 218,789 +0.09(+0.85%)
Jan 17, 2006 10.04 10.08 9.990 10.04 110,175 -0.06(-0.62%)
Jan 13, 2006 10.13 10.20 10.03 10.10 127,571 +0.04(+0.36%)
Jan 12, 2006 10.18 10.18 10.03 10.07 155,672 -0.13(-1.32%)
Jan 11, 2006 10.20 10.20 10.09 10.20 269,416 +0.01(+0.13%)
Jan 10, 2006 9.873 10.34 9.806 10.19 355,281 +0.32(+3.23%)
Jan 09, 2006 9.864 9.873 9.766 9.869 156,118 +0.04(+0.41%)
Jan 06, 2006 9.837 9.842 9.730 9.828 105,937 +0.04(+0.37%)
Jan 05, 2006 9.654 9.819 9.654 9.793 440,923 +0.09(+0.97%)
Jan 04, 2006 9.676 9.819 9.595 9.698 141,621 -0.02(-0.23%)
Jan 03, 2006 9.497 9.775 9.416 9.721 223,249 +0.29(+3.09%)
Dec 30, 2005 9.483 9.483 9.326 9.429 126,233 -0.05(-0.57%)
Dec 29, 2005 9.752 9.752 9.483 9.483 80,735 -0.15(-1.58%)
Dec 28, 2005 9.671 9.671 9.564 9.636 87,426 -0.06(-0.60%)
Dec 27, 2005 9.645 9.815 9.564 9.694 142,513 +0.09(+0.98%)
Dec 23, 2005 9.649 9.730 9.573 9.600 73,821 +0.03(+0.28%)
Dec 22, 2005 9.636 9.685 9.452 9.573 157,679 -0.04(-0.37%)
Dec 21, 2005 9.591 9.680 9.550 9.609 80,958 +0.09(+0.89%)
Dec 20, 2005 9.452 9.721 9.452 9.524 185,781 +0.06(+0.66%)
Dec 19, 2005 9.528 9.761 9.461 9.461 118,650 -0.35(-3.52%)
Dec 16, 2005 9.707 9.842 9.707 9.806 366,209 +0.13(+1.34%)
Dec 15, 2005 9.788 9.842 9.604 9.676 157,456 -0.09(-0.92%)
Dec 14, 2005 9.797 9.842 9.730 9.766 140,729 -0.03(-0.32%)
Dec 13, 2005 9.550 9.842 9.550 9.797 204,515 +0.25(+2.58%)
Dec 12, 2005 9.685 9.752 9.528 9.550 209,198 -0.07(-0.70%)
Dec 09, 2005 9.618 9.846 9.483 9.618 205,184 +0.00(+0.00%)
Dec 08, 2005 9.501 9.752 9.456 9.618 255,588 -0.11(-1.11%)
Dec 07, 2005 9.649 9.954 9.595 9.725 469,470 +0.07(+0.74%)
Dec 06, 2005 9.465 9.967 9.447 9.654 321,827 +0.26(+2.72%)
Dec 05, 2005 9.506 9.546 9.349 9.398 159,910 -0.17(-1.78%)
Dec 02, 2005 9.349 9.582 9.326 9.568 106,383 +0.22(+2.35%)
Dec 01, 2005 9.192 9.393 9.142 9.349 198,716 +0.17(+1.81%)
Nov 30, 2005 9.169 9.219 9.075 9.183 112,628 +0.08(+0.89%)
Nov 29, 2005 9.111 9.147 9.048 9.102 61,555 -0.01(-0.10%)
Nov 28, 2005 9.456 9.456 9.017 9.111 100,807 -0.25(-2.68%)
Nov 25, 2005 9.393 9.416 9.358 9.362 22,079 -0.01(-0.14%)
Nov 23, 2005 9.429 9.443 9.335 9.376 77,390 -0.05(-0.57%)
Nov 22, 2005 9.367 9.447 9.331 9.429 98,577 +0.02(+0.19%)
Nov 21, 2005 9.411 9.420 9.313 9.411 108,836 +0.04(+0.38%)
Nov 18, 2005 9.371 9.407 9.295 9.376 82,296 +0.11(+1.21%)
Nov 17, 2005 9.080 9.263 9.080 9.263 220,573 +0.23(+2.53%)
Nov 16, 2005 9.178 9.210 8.994 9.035 129,801 -0.10(-1.08%)
Nov 15, 2005 9.241 9.241 9.084 9.133 133,369 -0.09(-0.92%)
Nov 14, 2005 9.304 9.322 9.151 9.219 160,356 -0.12(-1.30%)
Nov 11, 2005 9.353 9.371 9.304 9.340 122,887 -0.01(-0.14%)
Nov 10, 2005 9.174 9.389 9.035 9.353 408,584 +0.20(+2.20%)
Nov 09, 2005 9.290 9.304 9.138 9.151 196,709 -0.08(-0.83%)
Nov 08, 2005 9.174 9.255 9.129 9.228 133,592 +0.04(+0.44%)
Nov 07, 2005 9.263 9.411 9.147 9.187 182,658 -0.08(-0.82%)
Nov 04, 2005 9.349 9.349 9.151 9.263 116,419 -0.02(-0.19%)
Nov 03, 2005 9.228 9.367 9.205 9.281 250,458 +0.14(+1.57%)
Nov 02, 2005 8.900 9.151 8.900 9.138 289,042 +0.25(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.