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

Ltc Properties (NY: LTC )

34.06 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 11.34 11.60 11.09 11.43 249,056 +0.15(+1.36%)
Oct 30, 2007 10.92 11.27 10.92 11.27 163,671 +0.32(+2.97%)
Oct 29, 2007 11.38 11.43 10.91 10.95 157,683 -0.13(-1.14%)
Oct 26, 2007 10.93 11.09 10.75 11.07 139,276 +0.27(+2.50%)
Oct 25, 2007 10.82 10.84 10.52 10.80 255,487 +0.04(+0.38%)
Oct 24, 2007 10.82 10.90 10.40 10.76 267,907 -0.17(-1.53%)
Oct 23, 2007 10.69 10.93 10.50 10.93 179,196 +0.35(+3.32%)
Oct 22, 2007 10.22 10.71 10.12 10.58 217,120 +0.24(+2.36%)
Oct 19, 2007 10.90 10.90 10.27 10.33 244,177 -0.63(-5.72%)
Oct 18, 2007 10.96 11.14 10.77 10.96 160,567 -0.05(-0.41%)
Oct 17, 2007 11.13 11.19 10.72 11.01 146,151 -0.05(-0.41%)
Oct 16, 2007 11.09 11.09 10.61 11.05 152,583 -0.06(-0.57%)
Oct 15, 2007 11.40 11.77 10.96 11.11 177,422 -0.27(-2.34%)
Oct 12, 2007 11.13 11.49 11.13 11.38 192,059 +0.24(+2.19%)
Oct 11, 2007 11.36 11.47 11.04 11.14 273,008 -0.21(-1.83%)
Oct 10, 2007 11.32 11.39 11.28 11.34 110,445 +0.03(+0.24%)
Oct 09, 2007 11.58 11.62 11.29 11.32 251,717 -0.21(-1.84%)
Oct 08, 2007 11.73 11.75 11.45 11.53 170,547 -0.28(-2.37%)
Oct 05, 2007 11.48 11.81 11.34 11.81 190,063 +0.41(+3.60%)
Oct 04, 2007 11.17 11.40 11.13 11.40 136,836 +0.29(+2.64%)
Oct 03, 2007 11.24 11.25 10.94 11.11 172,321 -0.17(-1.52%)
Oct 02, 2007 11.18 11.32 11.14 11.28 129,739 +0.14(+1.21%)
Oct 01, 2007 10.65 11.15 10.64 11.14 225,547 +0.47(+4.39%)
Sep 28, 2007 10.94 11.03 10.58 10.67 250,608 -0.24(-2.19%)
Sep 27, 2007 11.09 11.18 10.80 10.91 320,025 -0.15(-1.35%)
Sep 26, 2007 11.28 11.32 10.86 11.06 302,504 -0.09(-0.85%)
Sep 25, 2007 11.34 11.34 11.12 11.16 341,315 -0.25(-2.21%)
Sep 24, 2007 11.35 11.49 11.31 11.41 554,222 +0.08(+0.72%)
Sep 21, 2007 11.30 11.45 11.11 11.33 714,124 +0.13(+1.17%)
Sep 20, 2007 11.48 11.58 10.89 11.20 356,174 -0.27(-2.32%)
Sep 19, 2007 11.01 11.49 10.97 11.46 472,164 +0.61(+5.65%)
Sep 18, 2007 10.51 10.92 10.35 10.85 563,315 +0.50(+4.84%)
Sep 17, 2007 10.41 10.41 10.20 10.35 296,294 -0.05(-0.43%)
Sep 14, 2007 10.10 10.39 10.10 10.39 177,865 +0.17(+1.68%)
Sep 13, 2007 10.18 10.40 10.01 10.22 140,385 +0.13(+1.25%)
Sep 12, 2007 10.00 10.15 9.983 10.10 127,522 +0.02(+0.22%)
Sep 11, 2007 9.911 10.09 9.852 10.07 141,050 +0.23(+2.38%)
Sep 10, 2007 10.11 10.11 9.744 9.839 285,649 -0.23(-2.28%)
Sep 07, 2007 9.884 10.07 9.739 10.07 501,439 +0.04(+0.45%)
Sep 06, 2007 10.15 10.25 10.01 10.02 230,205 -0.07(-0.71%)
Sep 05, 2007 10.21 10.23 10.04 10.10 178,752 -0.14(-1.41%)
Sep 04, 2007 10.12 10.39 10.00 10.24 166,333 +0.06(+0.58%)
Aug 31, 2007 10.10 10.24 10.02 10.18 223,108 +0.24(+2.40%)
Aug 30, 2007 9.852 10.16 9.852 9.942 205,587 +0.00(+0.00%)
Aug 29, 2007 9.694 9.987 9.663 9.942 131,957 +0.27(+2.75%)
Aug 28, 2007 9.785 9.866 9.649 9.676 266,798 -0.15(-1.56%)
Aug 27, 2007 9.947 9.965 9.739 9.830 114,659 -0.16(-1.62%)
Aug 24, 2007 9.843 10.02 9.771 9.992 150,587 +0.14(+1.37%)
Aug 23, 2007 9.744 9.915 9.694 9.857 220,447 +0.08(+0.83%)
Aug 22, 2007 9.672 9.834 9.663 9.776 209,136 +0.14(+1.45%)
Aug 21, 2007 9.564 9.667 9.473 9.636 242,846 +0.00(+0.00%)
Aug 20, 2007 9.767 9.771 9.383 9.636 364,824 -0.12(-1.25%)
Aug 17, 2007 10.21 10.27 9.712 9.758 494,120 +0.23(+2.41%)
Aug 16, 2007 9.221 9.920 9.221 9.528 476,822 +0.37(+3.99%)
Aug 15, 2007 9.604 9.658 9.099 9.162 521,177 -0.23(-2.40%)
Aug 14, 2007 9.672 9.965 9.388 9.388 271,455 -0.34(-3.52%)
Aug 13, 2007 9.739 9.902 9.685 9.730 475,269 +0.21(+2.18%)
Aug 10, 2007 8.842 9.676 8.842 9.523 494,564 +0.46(+5.07%)
Aug 09, 2007 9.302 9.334 8.811 9.063 810,375 -0.08(-0.89%)
Aug 08, 2007 9.243 9.451 8.797 9.144 660,010 +0.08(+0.90%)
Aug 07, 2007 9.072 9.239 8.860 9.063 412,062 -0.04(-0.45%)
Aug 06, 2007 8.662 9.198 8.576 9.104 681,301 +0.24(+2.73%)
Aug 03, 2007 8.847 9.307 8.802 8.862 412,284 -0.44(-4.78%)
Aug 02, 2007 9.289 9.410 9.234 9.307 368,594 +0.05(+0.58%)
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.