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

Ltc Properties (NY: LTC )

34.60 -0.31 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 3.044 3.085 3.004 3.004 41,705 -0.09(-2.76%)
Nov 27, 2002 2.914 3.089 2.914 3.089 96,124 +0.17(+5.67%)
Nov 26, 2002 2.914 2.964 2.914 2.923 96,570 +0.05(+1.72%)
Nov 25, 2002 2.690 2.919 2.690 2.874 246,890 +0.07(+2.40%)
Nov 22, 2002 2.802 2.856 2.784 2.807 76,498 -0.02(-0.64%)
Nov 21, 2002 2.811 2.870 2.775 2.825 64,454 +0.01(+0.48%)
Nov 20, 2002 2.771 2.825 2.758 2.811 124,225 +0.06(+2.28%)
Nov 19, 2002 2.735 2.829 2.735 2.749 111,290 +0.00(+0.00%)
Nov 18, 2002 2.784 2.784 2.695 2.749 121,103 -0.05(-1.92%)
Nov 15, 2002 2.870 2.910 2.802 2.802 105,045 -0.06(-2.19%)
Nov 14, 2002 2.874 2.892 2.784 2.865 87,203 -0.01(-0.31%)
Nov 13, 2002 2.883 2.959 2.874 2.874 61,109 -0.01(-0.31%)
Nov 12, 2002 2.897 2.959 2.870 2.883 41,705 -0.01(-0.46%)
Nov 11, 2002 3.004 3.027 2.897 2.897 60,440 -0.13(-4.15%)
Nov 08, 2002 2.991 3.058 2.982 3.022 44,159 +0.04(+1.20%)
Nov 07, 2002 3.004 3.049 2.964 2.986 52,411 +0.00(+0.00%)
Nov 06, 2002 2.910 3.049 2.910 2.986 84,750 +0.11(+3.74%)
Nov 05, 2002 2.816 2.910 2.807 2.879 103,261 +0.06(+2.23%)
Nov 04, 2002 2.852 2.852 2.802 2.816 89,433 -0.04(-1.26%)
Nov 01, 2002 2.811 2.856 2.793 2.852 167,938 +0.04(+1.60%)
Oct 31, 2002 2.807 2.811 2.784 2.807 27,878 +0.00(+0.16%)
Oct 30, 2002 2.789 2.807 2.789 2.802 44,605 +0.02(+0.64%)
Oct 29, 2002 2.780 2.784 2.758 2.784 47,504 +0.00(+0.00%)
Oct 28, 2002 2.807 2.829 2.780 2.784 96,347 -0.04(-1.27%)
Oct 25, 2002 2.775 2.820 2.762 2.820 109,282 +0.06(+2.11%)
Oct 24, 2002 2.870 2.870 2.758 2.762 162,809 -0.10(-3.45%)
Oct 23, 2002 2.834 2.861 2.802 2.861 82,073 +0.03(+1.11%)
Oct 22, 2002 2.825 2.879 2.771 2.829 118,650 +0.01(+0.32%)
Oct 21, 2002 2.870 2.923 2.780 2.820 124,002 -0.00(-0.16%)
Oct 18, 2002 3.139 3.139 2.623 2.825 275,883 -0.83(-22.70%)
Oct 16, 2002 3.677 3.699 3.636 3.654 43,267 -0.06(-1.69%)
Oct 15, 2002 3.668 3.722 3.654 3.717 72,037 +0.07(+1.97%)
Oct 14, 2002 3.686 3.722 3.627 3.645 102,369 -0.04(-1.09%)
Oct 11, 2002 3.686 3.686 3.623 3.686 47,950 +0.00(+0.00%)
Oct 10, 2002 3.632 3.708 3.609 3.686 85,419 +0.01(+0.37%)
Oct 09, 2002 3.645 3.672 3.618 3.672 97,908 +0.03(+0.74%)
Oct 08, 2002 3.659 3.690 3.641 3.645 82,073 -0.02(-0.49%)
Oct 07, 2002 3.704 3.739 3.659 3.663 53,080 -0.06(-1.68%)
Oct 04, 2002 3.766 3.789 3.708 3.726 68,246 -0.04(-1.07%)
Oct 03, 2002 3.731 3.811 3.699 3.766 76,498 +0.01(+0.36%)
Oct 02, 2002 3.722 3.802 3.681 3.753 100,138 +0.03(+0.84%)
Oct 01, 2002 3.609 3.739 3.605 3.722 246,667 +0.08(+2.22%)
Sep 30, 2002 3.650 3.677 3.623 3.641 133,146 -0.02(-0.49%)
Sep 27, 2002 3.587 3.659 3.587 3.659 73,598 +0.03(+0.87%)
Sep 26, 2002 3.587 3.632 3.587 3.627 51,742 +0.01(+0.25%)
Sep 25, 2002 3.627 3.650 3.574 3.618 146,305 +0.01(+0.25%)
Sep 24, 2002 3.587 3.645 3.587 3.609 97,239 +0.02(+0.63%)
Sep 23, 2002 3.587 3.623 3.583 3.587 79,843 +0.00(+0.00%)
Sep 20, 2002 3.645 3.654 3.565 3.587 125,340 -0.03(-0.74%)
Sep 19, 2002 3.161 3.650 3.161 3.614 310,452 +0.44(+13.84%)
Sep 18, 2002 3.098 3.269 3.098 3.175 91,217 +0.03(+1.00%)
Sep 17, 2002 3.139 3.183 3.094 3.143 1,828,817 -0.02(-0.57%)
Sep 16, 2002 3.103 3.206 3.071 3.161 48,842 +0.01(+0.43%)
Sep 13, 2002 3.098 3.183 3.080 3.148 22,302 +0.05(+1.59%)
Sep 12, 2002 3.161 3.206 3.094 3.098 88,095 -0.11(-3.36%)
Sep 11, 2002 3.139 3.237 3.121 3.206 53,749 +0.05(+1.71%)
Sep 10, 2002 3.161 3.309 3.094 3.152 136,492 +0.01(+0.43%)
Sep 09, 2002 3.228 3.246 3.107 3.139 28,770 -0.11(-3.31%)
Sep 06, 2002 3.139 3.246 3.116 3.246 32,115 +0.18(+5.85%)
Sep 05, 2002 3.152 3.246 3.067 3.067 86,311 -0.12(-3.80%)
Sep 04, 2002 3.206 3.242 3.152 3.188 60,440 +0.00(+0.14%)
Sep 03, 2002 3.228 3.233 3.130 3.183 56,425 -0.04(-1.39%)
Aug 30, 2002 3.340 3.354 3.206 3.228 41,259 -0.13(-3.74%)
Aug 29, 2002 3.251 3.354 3.251 3.354 52,634 +0.15(+4.62%)
Aug 28, 2002 3.228 3.340 3.206 3.206 32,784 -0.01(-0.42%)
Aug 27, 2002 3.385 3.385 3.219 3.219 936,711 -0.17(-4.90%)
Aug 26, 2002 3.291 3.385 3.291 3.385 78,505 +0.07(+2.03%)
Aug 23, 2002 3.354 3.385 3.318 3.318 53,749 +0.00(+0.00%)
Aug 22, 2002 3.327 3.340 3.287 3.318 24,532 -0.05(-1.60%)
Aug 21, 2002 3.453 3.475 3.349 3.372 54,864 -0.10(-2.97%)
Aug 20, 2002 3.408 3.475 3.251 3.475 113,074 +0.06(+1.84%)
Aug 16, 2002 3.363 3.430 3.363 3.412 14,496 +0.04(+1.06%)
Aug 15, 2002 3.363 3.444 3.340 3.376 98,131 -0.03(-0.92%)
Aug 14, 2002 3.269 3.408 3.255 3.408 66,684 +0.15(+4.68%)
Aug 13, 2002 3.291 3.354 3.255 3.255 50,627 -0.02(-0.68%)
Aug 12, 2002 3.340 3.340 3.255 3.278 30,108 -0.13(-3.82%)
Aug 07, 2002 3.260 3.435 3.237 3.408 54,641 +0.15(+4.54%)
Aug 06, 2002 3.036 3.273 3.036 3.260 71,814 +0.23(+7.70%)
Aug 05, 2002 3.251 3.296 3.027 3.027 91,440 -0.27(-8.16%)
Aug 02, 2002 3.237 3.444 3.215 3.296 62,447 +0.06(+1.94%)
Aug 01, 2002 3.314 3.314 3.143 3.233 71,814 -0.13(-3.74%)
Jul 31, 2002 3.466 3.466 3.318 3.358 60,663 -0.13(-3.73%)
Jul 30, 2002 3.426 3.583 3.363 3.488 36,799 +0.02(+0.52%)
Jul 29, 2002 3.363 3.542 3.363 3.470 98,800 +0.23(+7.20%)
Jul 26, 2002 3.183 3.237 3.053 3.237 32,784 +0.12(+3.74%)
Jul 25, 2002 2.892 3.161 2.847 3.121 103,707 +0.23(+7.91%)
Jul 24, 2002 2.623 2.892 2.511 2.892 118,427 +0.22(+8.40%)
Jul 23, 2002 2.825 2.870 2.381 2.668 153,442 -0.22(-7.61%)
Jul 22, 2002 2.914 2.914 2.780 2.888 85,865 -0.07(-2.42%)
Jul 19, 2002 3.170 3.170 2.959 2.959 99,023 -0.47(-13.73%)
Jul 17, 2002 3.484 3.484 3.228 3.430 80,735 -0.11(-3.16%)
Jul 12, 2002 3.565 3.578 3.408 3.542 85,865 -0.03(-0.88%)
Jul 11, 2002 3.583 3.583 3.322 3.574 132,254 +0.01(+0.38%)
Jul 10, 2002 3.565 3.596 3.538 3.560 69,807 -0.00(-0.13%)
Jul 09, 2002 3.574 3.574 3.565 3.565 113,074 -0.01(-0.25%)
Jul 08, 2002 3.542 3.574 3.542 3.574 54,195 -0.00(-0.13%)
Jul 05, 2002 3.583 3.583 3.520 3.578 65,123 -0.01(-0.25%)
Jul 04, 2002 3.574 3.627 3.520 3.587 112,182 +0.00(+0.00%)
Jul 03, 2002 3.574 3.627 3.520 3.587 112,182 +0.00(+0.00%)
Jul 02, 2002 3.811 3.834 3.466 3.587 142,067 -0.31(-8.05%)
Jul 01, 2002 3.789 3.901 3.744 3.901 361,749 +0.09(+2.35%)
Jun 28, 2002 3.699 3.820 3.677 3.811 913,962 +0.10(+2.66%)
Jun 27, 2002 3.605 3.713 3.587 3.713 173,514 +0.08(+2.10%)
Jun 26, 2002 3.699 3.699 3.587 3.636 110,175 -0.13(-3.45%)
Jun 25, 2002 3.654 3.829 3.614 3.766 238,415 +0.09(+2.44%)
Jun 21, 2002 3.627 3.699 3.587 3.677 75,382 +0.00(+0.12%)
Jun 20, 2002 3.632 3.695 3.632 3.672 135,377 +0.02(+0.49%)
Jun 19, 2002 3.605 3.677 3.605 3.654 117,981 +0.05(+1.37%)
Jun 18, 2002 3.520 3.623 3.497 3.605 102,369 +0.09(+2.42%)
Jun 17, 2002 3.547 3.587 3.475 3.520 71,145 -0.04(-1.13%)
Jun 14, 2002 3.542 3.583 3.497 3.560 46,835 +0.04(+1.15%)
Jun 12, 2002 3.627 3.627 3.520 3.520 48,842 -0.07(-1.88%)
Jun 11, 2002 3.583 3.587 3.547 3.587 62,224 +0.03(+0.76%)
Jun 10, 2002 3.547 3.587 3.542 3.560 26,986 -0.02(-0.63%)
Jun 07, 2002 3.623 3.668 3.547 3.583 54,418 +0.00(+0.13%)
Jun 06, 2002 3.565 3.623 3.524 3.578 32,561 -0.03(-0.87%)
Jun 05, 2002 3.556 3.681 3.533 3.609 2,118,751 -0.09(-2.31%)
May 31, 2002 3.659 3.695 3.614 3.695 53,972 +0.03(+0.73%)
May 28, 2002 3.587 3.668 3.565 3.668 44,159 +0.13(+3.54%)
May 27, 2002 3.596 3.663 3.542 3.542 91,440 +0.00(+0.00%)
May 24, 2002 3.596 3.663 3.542 3.542 91,440 -0.06(-1.74%)
May 23, 2002 3.583 3.717 3.524 3.605 79,843 +0.06(+1.77%)
May 22, 2002 3.677 3.677 3.502 3.542 98,800 -0.09(-2.47%)
May 21, 2002 3.677 3.695 3.591 3.632 41,705 -0.02(-0.61%)
May 20, 2002 3.704 3.753 3.654 3.654 31,669 -0.07(-1.81%)
May 17, 2002 3.766 3.766 3.699 3.722 25,871 -0.04(-1.19%)
May 16, 2002 3.704 3.766 3.699 3.766 91,440 +0.06(+1.57%)
May 15, 2002 3.672 3.753 3.672 3.708 49,288 -0.01(-0.24%)
May 14, 2002 3.722 3.722 3.677 3.717 45,274 +0.04(+0.97%)
May 13, 2002 3.699 3.762 3.600 3.681 66,907 +0.03(+0.74%)
May 10, 2002 3.681 3.695 3.596 3.654 53,972 -0.02(-0.61%)
May 09, 2002 3.722 3.766 3.677 3.677 57,763 -0.09(-2.26%)
May 08, 2002 3.659 3.775 3.659 3.762 77,836 +0.06(+1.57%)
May 07, 2002 3.591 3.713 3.591 3.704 41,928 +0.06(+1.72%)
May 06, 2002 3.636 3.663 3.591 3.641 43,713 +0.00(+0.12%)
May 03, 2002 3.668 3.695 3.587 3.636 127,348 -0.03(-0.86%)
May 02, 2002 3.636 3.695 3.614 3.668 50,403 -0.00(-0.12%)
May 01, 2002 3.636 3.695 3.587 3.672 54,864 +0.00(+0.12%)
Apr 30, 2002 3.609 3.695 3.560 3.668 63,116 +0.10(+2.89%)
Apr 29, 2002 3.636 3.677 3.542 3.565 70,253 -0.12(-3.17%)
Apr 26, 2002 3.600 3.717 3.542 3.681 70,476 +0.04(+0.98%)
Apr 25, 2002 3.520 3.704 3.444 3.645 117,088 +0.09(+2.52%)
Apr 24, 2002 3.542 3.587 3.542 3.556 15,834 -0.03(-0.88%)
Apr 23, 2002 3.632 3.677 3.520 3.587 24,086 -0.02(-0.62%)
Apr 22, 2002 3.565 3.654 3.565 3.609 48,842 +0.03(+0.75%)
Apr 19, 2002 3.609 3.618 3.583 3.583 41,036 -0.00(-0.13%)
Apr 18, 2002 3.583 3.605 3.538 3.587 29,439 +0.01(+0.25%)
Apr 17, 2002 3.587 3.618 3.524 3.578 81,181 +0.03(+0.89%)
Apr 16, 2002 3.583 3.686 3.542 3.547 136,492 -0.04(-1.00%)
Apr 15, 2002 3.542 3.605 3.524 3.583 42,821 +0.04(+1.14%)
Apr 12, 2002 3.565 3.600 3.533 3.542 47,727 -0.02(-0.63%)
Apr 11, 2002 3.591 3.650 3.506 3.565 72,037 -0.05(-1.36%)
Apr 10, 2002 3.587 3.654 3.542 3.614 95,455 -0.01(-0.37%)
Apr 09, 2002 3.695 3.699 3.479 3.627 185,112 -0.06(-1.70%)
Apr 08, 2002 3.596 3.722 3.542 3.690 255,142 +0.09(+2.62%)
Apr 05, 2002 3.376 3.596 3.376 3.596 197,155 +0.17(+5.11%)
Apr 04, 2002 3.457 3.479 3.394 3.421 33,453 +0.05(+1.60%)
Apr 03, 2002 3.461 3.479 3.340 3.367 49,511 -0.11(-3.22%)
Apr 02, 2002 3.542 3.560 3.430 3.479 78,505 -0.04(-1.15%)
Apr 01, 2002 3.520 3.578 3.453 3.520 75,159 -0.01(-0.38%)
Mar 29, 2002 3.435 3.538 3.435 3.533 157,010 +0.00(+0.00%)
Mar 28, 2002 3.435 3.538 3.435 3.533 157,010 +0.14(+4.23%)
Mar 27, 2002 3.251 3.408 3.233 3.390 141,844 +0.14(+4.28%)
Mar 26, 2002 3.192 3.251 3.166 3.251 108,613 +0.09(+2.98%)
Mar 25, 2002 3.192 3.192 3.139 3.157 124,002 -0.04(-1.26%)
Mar 22, 2002 3.201 3.242 3.175 3.197 119,988 -0.05(-1.52%)
Mar 21, 2002 3.210 3.246 3.161 3.246 120,434 +0.02(+0.56%)
Mar 20, 2002 3.233 3.237 3.206 3.228 164,593 -0.03(-0.96%)
Mar 19, 2002 3.179 3.260 3.179 3.260 178,421 +0.12(+3.71%)
Mar 18, 2002 3.013 3.143 3.009 3.143 268,077 +0.13(+4.32%)
Mar 15, 2002 3.022 3.022 2.986 3.013 155,003 -0.01(-0.30%)
Mar 14, 2002 2.982 3.027 2.964 3.022 95,455 +0.03(+1.05%)
Mar 13, 2002 2.941 3.013 2.941 2.991 49,288 +0.01(+0.30%)
Mar 12, 2002 2.995 2.995 2.937 2.982 70,253 +0.02(+0.76%)
Mar 11, 2002 3.000 3.000 2.946 2.959 32,561 +0.00(+0.00%)
Mar 08, 2002 3.004 3.049 2.941 2.959 47,504 +0.00(+0.00%)
Mar 07, 2002 2.946 2.959 2.923 2.959 47,950 +0.01(+0.46%)
Mar 06, 2002 2.977 3.004 2.919 2.946 72,929 -0.02(-0.76%)
Mar 05, 2002 3.004 3.049 2.919 2.968 92,109 -0.02(-0.60%)
Mar 04, 2002 2.919 3.004 2.919 2.986 40,144 +0.05(+1.68%)
Mar 01, 2002 2.964 3.004 2.919 2.937 34,123 -0.07(-2.24%)
Feb 28, 2002 2.995 3.004 2.941 3.004 58,655 +0.03(+0.90%)
Feb 27, 2002 2.982 2.982 2.964 2.977 18,511 +0.04(+1.22%)
Feb 26, 2002 2.977 2.991 2.937 2.941 31,223 -0.03(-1.06%)
Feb 25, 2002 2.941 2.995 2.941 2.973 35,461 -0.02(-0.75%)
Feb 22, 2002 2.950 2.995 2.914 2.995 52,634 +0.04(+1.52%)
Feb 21, 2002 2.923 3.004 2.923 2.950 67,354 -0.02(-0.60%)
Feb 20, 2002 2.959 3.004 2.959 2.968 31,669 -0.04(-1.19%)
Feb 19, 2002 2.937 3.009 2.923 3.004 55,310 +0.02(+0.75%)
Feb 18, 2002 2.982 3.044 2.982 2.982 121,772 +0.00(+0.00%)
Feb 15, 2002 2.982 3.044 2.982 2.982 121,772 -0.02(-0.60%)
Feb 14, 2002 3.000 3.013 2.968 3.000 60,663 +0.00(+0.00%)
Feb 13, 2002 3.049 3.094 2.937 3.000 56,202 +0.04(+1.21%)
Feb 12, 2002 3.116 3.116 2.937 2.964 67,130 -0.16(-5.03%)
Feb 11, 2002 3.004 3.139 3.004 3.121 14,273 +0.14(+4.66%)
Feb 08, 2002 2.870 3.000 2.825 2.982 72,483 +0.07(+2.31%)
Feb 07, 2002 2.959 2.959 2.713 2.914 185,335 -0.09(-2.99%)
Feb 06, 2002 3.004 3.071 2.870 3.004 71,145 -0.04(-1.47%)
Feb 05, 2002 3.098 3.139 2.959 3.049 98,800 -0.09(-3.00%)
Feb 04, 2002 3.183 3.183 3.143 3.143 14,050 -0.06(-1.82%)
Feb 01, 2002 3.219 3.219 3.143 3.201 34,123 -0.04(-1.11%)
Jan 31, 2002 3.183 3.246 3.183 3.237 46,166 +0.05(+1.69%)
Jan 30, 2002 3.233 3.269 3.183 3.183 44,382 -0.05(-1.66%)
Jan 29, 2002 3.251 3.269 3.233 3.237 36,130 -0.00(-0.14%)
Jan 28, 2002 3.340 3.340 3.228 3.242 61,555 -0.05(-1.63%)
Jan 25, 2002 3.210 3.296 3.183 3.296 35,907 +0.04(+1.24%)
Jan 24, 2002 3.305 3.305 3.161 3.255 56,202 +0.05(+1.54%)
Jan 23, 2002 3.269 3.269 3.192 3.206 38,583 -0.06(-1.92%)
Jan 22, 2002 3.269 3.358 3.269 3.269 26,317 -0.04(-1.35%)
Jan 21, 2002 3.367 3.408 3.296 3.314 26,540 +0.00(+0.00%)
Jan 18, 2002 3.367 3.408 3.296 3.314 26,540 -0.07(-2.12%)
Jan 17, 2002 3.367 3.475 3.367 3.385 81,404 +0.00(+0.00%)
Jan 16, 2002 3.273 3.385 3.228 3.385 41,036 +0.03(+0.80%)
Jan 15, 2002 3.273 3.475 3.183 3.358 105,714 +0.17(+5.34%)
Jan 14, 2002 3.233 3.233 3.183 3.188 29,439 -0.08(-2.47%)
Jan 11, 2002 3.318 3.363 3.237 3.269 70,253 -0.05(-1.62%)
Jan 10, 2002 3.470 3.511 3.296 3.322 103,930 +0.51(+18.18%)
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.