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

Ltc Properties (NY: LTC )

32.56 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 2.769 2.818 2.760 2.796 52,117 +0.05(+1.81%)
Jan 30, 2003 2.796 2.814 2.732 2.746 38,145 -0.09(-3.33%)
Jan 29, 2003 2.841 2.841 2.741 2.841 43,468 -0.02(-0.63%)
Jan 28, 2003 2.926 2.931 2.773 2.859 54,779 -0.03(-0.94%)
Jan 27, 2003 2.967 3.048 2.841 2.886 96,251 -0.09(-2.88%)
Jan 24, 2003 3.030 3.030 2.940 2.971 56,775 -0.09(-2.95%)
Jan 23, 2003 3.129 3.152 2.967 3.062 65,646 -0.04(-1.31%)
Jan 22, 2003 3.066 3.170 3.057 3.102 13,750 +0.02(+0.58%)
Jan 21, 2003 3.161 3.161 3.057 3.084 37,480 -0.07(-2.29%)
Jan 17, 2003 3.188 3.201 3.156 3.156 37,923 -0.03(-0.99%)
Jan 16, 2003 3.156 3.210 3.066 3.188 84,497 +0.03(+0.86%)
Jan 15, 2003 3.161 3.224 3.156 3.161 40,141 -0.02(-0.57%)
Jan 14, 2003 3.111 3.206 3.048 3.179 89,376 +0.09(+3.07%)
Jan 13, 2003 3.026 3.147 3.021 3.084 35,484 -0.03(-1.01%)
Jan 10, 2003 3.026 3.147 3.008 3.116 41,694 +0.05(+1.47%)
Jan 09, 2003 3.026 3.120 3.026 3.071 105,122 +0.05(+1.49%)
Jan 08, 2003 3.026 3.066 3.026 3.026 38,589 -0.00(-0.15%)
Jan 07, 2003 3.089 3.089 3.021 3.030 37,258 -0.07(-2.33%)
Jan 06, 2003 2.985 3.102 2.985 3.102 56,331 +0.10(+3.46%)
Jan 03, 2003 3.035 3.089 2.976 2.998 50,787 -0.08(-2.64%)
Jan 02, 2003 3.075 3.111 3.030 3.080 35,484 +0.05(+1.64%)
Dec 31, 2002 3.021 3.156 2.976 3.030 103,348 +0.05(+1.51%)
Dec 30, 2002 2.976 3.039 2.976 2.985 79,396 +0.01(+0.30%)
Dec 27, 2002 2.998 3.053 2.976 2.976 31,492 -0.04(-1.20%)
Dec 26, 2002 3.044 3.138 2.998 3.012 21,290 -0.03(-1.04%)
Dec 24, 2002 3.057 3.129 3.021 3.044 39,254 -0.02(-0.59%)
Dec 23, 2002 2.976 3.075 2.962 3.062 59,436 +0.06(+1.95%)
Dec 20, 2002 2.976 3.021 2.953 3.003 81,170 +0.01(+0.30%)
Dec 19, 2002 2.976 3.048 2.953 2.994 81,170 +0.03(+1.07%)
Dec 18, 2002 3.066 3.066 2.940 2.962 55,222 -0.14(-4.51%)
Dec 17, 2002 3.098 3.107 3.071 3.102 39,919 -0.04(-1.29%)
Dec 16, 2002 3.044 3.143 3.044 3.143 66,311 +0.07(+2.35%)
Dec 13, 2002 3.093 3.188 3.071 3.071 64,759 -0.07(-2.16%)
Dec 12, 2002 3.066 3.174 3.066 3.138 45,464 +0.05(+1.75%)
Dec 11, 2002 3.044 3.143 3.044 3.084 38,811 -0.00(-0.15%)
Dec 10, 2002 3.062 3.134 3.044 3.089 86,271 +0.02(+0.74%)
Dec 09, 2002 3.143 3.143 3.021 3.066 155,687 -0.05(-1.73%)
Dec 06, 2002 2.998 3.129 2.998 3.120 70,968 +0.08(+2.52%)
Dec 05, 2002 3.111 3.192 3.021 3.044 165,446 -0.07(-2.17%)
Dec 04, 2002 3.111 3.152 3.111 3.111 47,903 +0.00(+0.00%)
Dec 03, 2002 3.138 3.224 3.111 3.111 275,891 -0.03(-1.00%)
Dec 02, 2002 2.976 3.152 2.953 3.143 66,311 +0.12(+4.03%)
Nov 29, 2002 3.062 3.102 3.021 3.021 41,472 -0.09(-2.76%)
Nov 27, 2002 2.931 3.107 2.931 3.107 95,586 +0.17(+5.67%)
Nov 26, 2002 2.931 2.980 2.931 2.940 96,029 +0.05(+1.72%)
Nov 25, 2002 2.705 2.935 2.705 2.890 245,507 +0.07(+2.40%)
Nov 22, 2002 2.818 2.872 2.800 2.823 76,069 -0.02(-0.63%)
Nov 21, 2002 2.827 2.886 2.791 2.841 64,093 +0.01(+0.48%)
Nov 20, 2002 2.787 2.841 2.773 2.827 123,530 +0.06(+2.28%)
Nov 19, 2002 2.751 2.845 2.751 2.764 110,667 +0.00(+0.00%)
Nov 18, 2002 2.800 2.800 2.710 2.764 120,425 -0.05(-1.92%)
Nov 15, 2002 2.886 2.926 2.818 2.818 104,457 -0.06(-2.19%)
Nov 14, 2002 2.890 2.908 2.800 2.881 86,715 -0.01(-0.31%)
Nov 13, 2002 2.899 2.976 2.890 2.890 60,767 -0.01(-0.31%)
Nov 12, 2002 2.913 2.976 2.886 2.899 41,472 -0.01(-0.46%)
Nov 11, 2002 3.021 3.044 2.913 2.913 60,101 -0.13(-4.15%)
Nov 08, 2002 3.008 3.075 2.998 3.039 43,911 +0.04(+1.20%)
Nov 07, 2002 3.021 3.066 2.980 3.003 52,117 +0.00(+0.00%)
Nov 06, 2002 2.926 3.066 2.926 3.003 84,275 +0.11(+3.74%)
Nov 05, 2002 2.832 2.926 2.823 2.895 102,683 +0.06(+2.23%)
Nov 04, 2002 2.868 2.868 2.818 2.832 88,932 -0.04(-1.26%)
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.