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 (%)
Nov 28, 2003 6.338 6.415 6.338 6.348 90,724 +0.03(+0.50%)
Nov 26, 2003 6.199 6.329 6.199 6.316 159,044 +0.12(+1.89%)
Nov 25, 2003 6.199 6.311 6.086 6.199 199,637 +0.15(+2.46%)
Nov 24, 2003 5.784 6.050 5.779 6.050 179,673 +0.27(+4.60%)
Nov 21, 2003 5.861 5.861 5.770 5.784 101,371 -0.01(-0.23%)
Nov 20, 2003 5.725 5.802 5.730 5.798 280,823 +0.07(+1.26%)
Nov 19, 2003 5.626 5.725 5.595 5.725 138,193 +0.12(+2.09%)
Nov 18, 2003 5.568 5.608 5.523 5.608 117,342 +0.09(+1.55%)
Nov 17, 2003 5.509 5.523 5.459 5.523 96,269 +0.04(+0.74%)
Nov 14, 2003 5.518 5.559 5.459 5.482 148,175 +0.04(+0.66%)
Nov 13, 2003 5.324 5.455 5.324 5.446 282,597 +0.17(+3.16%)
Nov 12, 2003 5.275 5.279 5.220 5.279 68,985 +0.06(+1.12%)
Nov 11, 2003 5.229 5.261 5.220 5.220 34,160 -0.04(-0.77%)
Nov 10, 2003 5.387 5.387 5.261 5.261 51,905 -0.13(-2.42%)
Nov 07, 2003 5.477 5.477 5.387 5.392 35,269 -0.02(-0.33%)
Nov 06, 2003 5.477 5.477 5.477 5.410 40,814 -0.05(-0.83%)
Nov 05, 2003 5.365 5.477 5.378 5.455 90,058 +0.07(+1.26%)
Nov 04, 2003 5.365 5.387 5.365 5.387 33,051 +0.02(+0.42%)
Nov 03, 2003 5.383 5.387 5.351 5.365 28,836 +0.03(+0.51%)
Oct 31, 2003 5.356 5.383 5.338 5.338 27,061 -0.03(-0.50%)
Oct 30, 2003 5.360 5.383 5.320 5.365 19,076 +0.04(+0.68%)
Oct 29, 2003 5.405 5.405 5.315 5.329 68,098 -0.07(-1.25%)
Oct 28, 2003 5.396 5.410 5.351 5.396 108,913 +0.00(+0.08%)
Oct 27, 2003 5.279 5.396 5.216 5.392 69,207 +0.16(+3.01%)
Oct 24, 2003 5.338 5.338 5.234 5.234 38,596 -0.10(-1.94%)
Oct 23, 2003 5.320 5.369 5.284 5.338 61,443 +0.00(+0.08%)
Oct 22, 2003 5.365 5.365 5.324 5.333 39,040 -0.01(-0.17%)
Oct 21, 2003 5.387 5.387 5.360 5.342 36,156 -0.05(-0.92%)
Oct 20, 2003 5.419 5.419 5.369 5.392 17,301 -0.02(-0.33%)
Oct 17, 2003 5.473 5.473 5.473 5.410 54,123 -0.01(-0.25%)
Oct 16, 2003 5.392 5.423 5.351 5.423 115,567 +0.03(+0.59%)
Oct 15, 2003 5.387 5.387 5.320 5.392 42,811 -0.02(-0.33%)
Oct 14, 2003 5.405 5.405 5.374 5.410 39,705 +0.00(+0.08%)
Oct 13, 2003 5.320 5.405 5.248 5.405 45,251 +0.09(+1.61%)
Oct 10, 2003 5.302 5.324 5.279 5.320 70,982 -0.04(-0.76%)
Oct 09, 2003 5.315 5.365 5.261 5.360 104,476 +0.05(+0.93%)
Oct 08, 2003 5.374 5.378 5.261 5.311 39,262 -0.09(-1.67%)
Oct 07, 2003 5.405 5.401 5.320 5.401 79,189 -0.00(-0.08%)
Oct 06, 2003 5.405 5.405 5.356 5.405 49,465 +0.01(+0.17%)
Oct 03, 2003 5.405 5.405 5.356 5.396 72,091 +0.04(+0.76%)
Oct 02, 2003 5.288 5.374 5.288 5.356 43,920 +0.02(+0.34%)
Oct 01, 2003 5.220 5.333 5.216 5.338 91,833 +0.12(+2.25%)
Sep 30, 2003 5.171 5.243 5.112 5.220 76,084 +0.02(+0.43%)
Sep 29, 2003 5.094 5.198 5.081 5.198 55,898 +0.08(+1.59%)
Sep 26, 2003 5.184 5.184 5.049 5.117 261,524 -0.04(-0.79%)
Sep 25, 2003 5.184 5.216 5.157 5.157 80,520 -0.06(-1.12%)
Sep 24, 2003 5.207 5.248 5.207 5.216 83,625 -0.05(-1.03%)
Sep 23, 2003 5.252 5.270 5.198 5.270 81,851 -0.01(-0.26%)
Sep 22, 2003 5.297 5.297 5.162 5.284 70,982 -0.01(-0.17%)
Sep 19, 2003 5.216 5.239 5.175 5.293 122,666 +0.06(+1.12%)
Sep 18, 2003 5.229 5.243 5.103 5.234 110,687 +0.00(+0.09%)
Sep 17, 2003 5.275 5.248 5.162 5.229 92,054 -0.05(-0.85%)
Sep 16, 2003 5.225 5.284 5.198 5.275 83,625 +0.13(+2.45%)
Sep 15, 2003 5.139 5.229 5.126 5.148 156,382 +0.03(+0.62%)
Sep 12, 2003 5.072 5.135 4.995 5.117 80,076 +0.04(+0.71%)
Sep 11, 2003 4.982 5.090 4.982 5.081 86,065 +0.14(+2.92%)
Sep 10, 2003 4.982 4.991 4.914 4.936 94,494 -0.07(-1.35%)
Sep 09, 2003 4.959 5.049 4.914 5.004 128,433 -0.05(-0.89%)
Sep 08, 2003 4.995 5.049 4.950 5.049 149,062 +0.05(+1.08%)
Sep 05, 2003 4.905 5.004 4.891 4.995 110,022 +0.08(+1.65%)
Sep 04, 2003 4.914 4.936 4.896 4.914 46,582 +0.00(+0.00%)
Sep 03, 2003 4.869 4.945 4.869 4.914 87,840 +0.09(+1.87%)
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.