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 (%)
Oct 31, 2005 9.028 9.274 8.992 9.189 146,946 +0.21(+2.30%)
Oct 28, 2005 8.790 9.050 8.790 8.983 256,655 +0.22(+2.56%)
Oct 27, 2005 9.036 9.059 8.745 8.758 91,646 -0.30(-3.27%)
Oct 26, 2005 9.144 9.328 9.044 9.054 112,161 -0.09(-0.98%)
Oct 25, 2005 9.274 9.274 9.028 9.144 127,101 -0.15(-1.64%)
Oct 24, 2005 8.893 9.301 8.893 9.297 230,789 +0.43(+4.80%)
Oct 21, 2005 8.844 8.875 8.758 8.871 239,485 +0.04(+0.51%)
Oct 20, 2005 8.848 8.965 8.727 8.826 260,000 +0.02(+0.25%)
Oct 19, 2005 8.808 8.880 8.727 8.803 343,619 -0.14(-1.60%)
Oct 18, 2005 9.090 9.104 8.866 8.947 172,144 -0.17(-1.82%)
Oct 17, 2005 9.283 9.350 9.036 9.113 208,044 -0.01(-0.15%)
Oct 14, 2005 8.745 9.126 8.714 9.126 410,068 +0.40(+4.57%)
Oct 13, 2005 8.794 8.844 8.655 8.727 215,849 -0.13(-1.47%)
Oct 12, 2005 8.826 8.911 8.655 8.857 231,235 +0.00(+0.00%)
Oct 11, 2005 8.920 9.005 8.727 8.857 173,482 -0.04(-0.45%)
Oct 10, 2005 9.494 9.494 8.875 8.897 129,777 -0.17(-1.88%)
Oct 07, 2005 9.126 9.189 9.014 9.068 137,135 -0.04(-0.39%)
Oct 06, 2005 9.171 9.243 9.063 9.104 306,603 -0.03(-0.29%)
Oct 05, 2005 9.279 9.283 9.104 9.131 170,806 -0.19(-2.07%)
Oct 04, 2005 9.440 9.561 9.324 9.324 246,398 -0.14(-1.47%)
Oct 03, 2005 9.552 9.642 9.418 9.463 243,945 -0.04(-0.47%)
Sep 30, 2005 9.355 9.696 9.355 9.507 330,909 +0.15(+1.63%)
Sep 29, 2005 9.368 9.418 9.283 9.355 208,490 +0.02(+0.24%)
Sep 28, 2005 9.315 9.418 9.252 9.332 274,494 +0.01(+0.14%)
Sep 27, 2005 9.413 9.458 9.225 9.319 206,037 -0.09(-1.00%)
Sep 26, 2005 9.436 9.727 9.391 9.413 224,322 -0.01(-0.14%)
Sep 23, 2005 9.427 9.507 9.220 9.427 166,569 -0.01(-0.14%)
Sep 22, 2005 9.507 9.718 9.373 9.440 174,151 -0.06(-0.66%)
Sep 21, 2005 9.619 9.642 9.454 9.503 180,840 -0.14(-1.44%)
Sep 20, 2005 9.718 9.866 9.566 9.642 208,490 -0.05(-0.51%)
Sep 19, 2005 9.942 9.942 9.642 9.691 298,130 -0.25(-2.48%)
Sep 16, 2005 9.866 9.951 9.763 9.938 439,279 +0.11(+1.09%)
Sep 15, 2005 9.920 9.920 9.803 9.830 215,403 -0.02(-0.23%)
Sep 14, 2005 9.929 9.942 9.705 9.853 250,634 -0.01(-0.14%)
Sep 13, 2005 9.866 9.933 9.776 9.866 148,284 -0.03(-0.32%)
Sep 12, 2005 9.933 10.05 9.889 9.898 275,609 +0.08(+0.78%)
Sep 09, 2005 9.642 9.844 9.602 9.821 394,014 +0.43(+4.58%)
Sep 08, 2005 9.440 9.485 9.341 9.391 168,799 -0.09(-0.95%)
Sep 07, 2005 9.485 9.615 9.454 9.480 167,684 -0.03(-0.28%)
Sep 06, 2005 9.261 9.507 9.234 9.507 138,919 +0.27(+2.91%)
Sep 02, 2005 9.346 9.404 9.171 9.238 71,801 -0.11(-1.15%)
Sep 01, 2005 9.153 9.395 9.149 9.346 131,338 +0.27(+3.02%)
Aug 31, 2005 9.261 9.341 9.072 9.072 251,749 -0.19(-2.03%)
Aug 30, 2005 9.319 9.328 9.176 9.261 109,262 -0.07(-0.77%)
Aug 29, 2005 9.126 9.368 9.023 9.332 173,259 +0.21(+2.26%)
Aug 26, 2005 9.256 9.256 9.041 9.126 140,257 -0.11(-1.17%)
Aug 25, 2005 9.238 9.261 9.176 9.234 83,619 +0.02(+0.24%)
Aug 24, 2005 9.193 9.306 9.126 9.211 202,247 +0.02(+0.20%)
Aug 23, 2005 9.270 9.346 9.108 9.193 149,176 -0.03(-0.34%)
Aug 22, 2005 9.176 9.301 9.099 9.225 198,902 +0.04(+0.44%)
Aug 19, 2005 9.149 9.274 9.149 9.184 229,897 +0.01(+0.15%)
Aug 18, 2005 9.131 9.229 9.126 9.171 218,525 +0.01(+0.10%)
Aug 17, 2005 9.036 9.256 9.032 9.162 212,504 +0.08(+0.89%)
Aug 16, 2005 8.889 9.171 8.889 9.081 408,508 +0.25(+2.79%)
Aug 15, 2005 8.835 8.947 8.637 8.835 409,845 -0.02(-0.20%)
Aug 12, 2005 9.131 9.162 8.646 8.853 509,520 -0.19(-2.08%)
Aug 11, 2005 9.023 9.104 8.969 9.041 185,300 -0.03(-0.30%)
Aug 10, 2005 9.225 9.386 9.041 9.068 355,437 -0.09(-0.98%)
Aug 09, 2005 9.548 9.673 9.032 9.158 207,821 -0.41(-4.31%)
Aug 08, 2005 9.848 9.889 9.512 9.570 229,674 -0.35(-3.48%)
Aug 05, 2005 10.40 10.40 9.866 9.915 232,796 -0.48(-4.66%)
Aug 04, 2005 10.42 10.46 10.31 10.40 75,368 -0.08(-0.73%)
Aug 03, 2005 10.56 10.65 10.45 10.48 78,490 -0.08(-0.76%)
Aug 02, 2005 10.40 10.58 10.37 10.56 105,248 +0.16(+1.51%)
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.