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 (%)
Nov 30, 2004 8.520 8.638 8.421 8.498 78,302 -0.08(-0.89%)
Nov 29, 2004 8.408 8.597 8.385 8.575 132,426 +0.17(+1.98%)
Nov 26, 2004 8.453 8.520 8.363 8.408 37,043 -0.03(-0.32%)
Nov 24, 2004 8.151 8.462 8.128 8.435 127,989 +0.24(+2.92%)
Nov 23, 2004 8.340 8.435 8.146 8.196 183,666 -0.11(-1.36%)
Nov 22, 2004 8.173 8.313 8.124 8.309 137,749 +0.13(+1.54%)
Nov 19, 2004 8.191 8.227 8.047 8.182 139,746 -0.01(-0.11%)
Nov 18, 2004 8.250 8.313 8.115 8.191 134,422 -0.10(-1.25%)
Nov 17, 2004 8.547 8.656 8.191 8.295 125,993 -0.26(-3.06%)
Nov 16, 2004 8.629 8.633 8.498 8.557 115,346 -0.07(-0.84%)
Nov 15, 2004 8.611 8.656 8.534 8.629 144,626 +0.03(+0.31%)
Nov 12, 2004 8.426 8.602 8.349 8.602 109,356 +0.22(+2.64%)
Nov 11, 2004 8.408 8.448 8.318 8.381 96,935 +0.02(+0.22%)
Nov 10, 2004 8.318 8.566 8.295 8.363 134,200 +0.02(+0.27%)
Nov 09, 2004 8.340 8.363 8.295 8.340 77,414 -0.03(-0.32%)
Nov 08, 2004 8.507 8.561 8.367 8.367 130,429 -0.23(-2.67%)
Nov 05, 2004 8.660 8.701 8.566 8.597 200,302 -0.15(-1.75%)
Nov 04, 2004 8.557 8.859 8.520 8.750 204,073 +0.18(+2.10%)
Nov 03, 2004 8.394 8.570 8.394 8.570 184,331 +0.22(+2.65%)
Nov 02, 2004 8.363 8.475 8.327 8.349 88,284 -0.06(-0.70%)
Nov 01, 2004 8.498 8.502 8.381 8.408 101,593 -0.12(-1.37%)
Oct 29, 2004 8.561 8.566 8.417 8.525 119,338 +0.03(+0.37%)
Oct 28, 2004 8.520 8.557 8.462 8.493 122,222 -0.03(-0.32%)
Oct 27, 2004 8.538 8.561 8.453 8.520 108,025 +0.03(+0.32%)
Oct 26, 2004 8.453 8.534 8.363 8.493 402,601 +0.04(+0.48%)
Oct 25, 2004 8.340 8.480 8.318 8.453 122,444 +0.07(+0.81%)
Oct 22, 2004 8.471 8.520 8.363 8.385 112,684 -0.07(-0.80%)
Oct 21, 2004 8.273 8.471 8.245 8.453 146,400 +0.14(+1.63%)
Oct 20, 2004 8.115 8.318 7.993 8.318 154,164 +0.20(+2.44%)
Oct 19, 2004 8.250 8.331 8.115 8.119 104,476 -0.13(-1.58%)
Oct 18, 2004 8.205 8.291 8.101 8.250 110,244 +0.07(+0.88%)
Oct 15, 2004 8.137 8.273 8.115 8.178 127,324 +0.02(+0.28%)
Oct 14, 2004 8.128 8.169 8.101 8.155 87,618 +0.01(+0.17%)
Oct 13, 2004 8.309 8.363 8.128 8.142 57,007 -0.17(-2.01%)
Oct 12, 2004 8.205 8.309 8.169 8.309 106,251 +0.10(+1.26%)
Oct 11, 2004 8.218 8.279 8.160 8.205 185,219 +0.05(+0.66%)
Oct 08, 2004 8.169 8.250 8.119 8.151 77,636 -0.01(-0.17%)
Oct 07, 2004 8.263 8.295 8.133 8.164 64,105 -0.12(-1.47%)
Oct 06, 2004 8.336 8.336 8.263 8.286 144,626 -0.02(-0.27%)
Oct 05, 2004 8.286 8.345 8.205 8.309 214,942 +0.04(+0.49%)
Oct 04, 2004 8.250 8.363 8.218 8.268 65,880 +0.02(+0.22%)
Oct 01, 2004 8.110 8.250 8.092 8.250 209,619 +0.18(+2.29%)
Sep 30, 2004 8.007 8.101 7.979 8.065 127,989 +0.06(+0.79%)
Sep 29, 2004 8.092 8.106 7.993 8.002 132,426 -0.09(-1.11%)
Sep 28, 2004 8.025 8.110 7.898 8.092 83,182 +0.11(+1.41%)
Sep 27, 2004 8.083 8.164 7.934 7.979 84,734 -0.09(-1.06%)
Sep 24, 2004 8.115 8.155 8.016 8.065 96,713 -0.05(-0.61%)
Sep 23, 2004 8.205 8.227 8.097 8.115 180,782 -0.12(-1.48%)
Sep 22, 2004 8.241 8.300 8.218 8.236 89,393 -0.03(-0.33%)
Sep 21, 2004 8.277 8.345 8.250 8.263 57,673 -0.06(-0.70%)
Sep 20, 2004 8.277 8.381 8.250 8.322 121,335 -0.02(-0.27%)
Sep 17, 2004 8.439 8.439 8.327 8.345 111,353 -0.09(-1.07%)
Sep 16, 2004 8.336 8.489 8.295 8.435 81,407 +0.14(+1.63%)
Sep 15, 2004 8.263 8.340 8.151 8.300 159,488 -0.14(-1.71%)
Sep 14, 2004 8.543 8.543 8.426 8.444 183,888 -0.04(-0.48%)
Sep 13, 2004 8.557 8.561 8.426 8.484 133,091 -0.03(-0.37%)
Sep 10, 2004 8.498 8.516 8.462 8.516 184,331 +0.03(+0.32%)
Sep 09, 2004 8.498 8.520 8.412 8.489 190,099 -0.01(-0.11%)
Sep 08, 2004 8.430 8.543 8.430 8.498 200,080 +0.05(+0.53%)
Sep 07, 2004 8.241 8.453 8.227 8.453 182,779 +0.22(+2.63%)
Sep 03, 2004 8.200 8.295 8.137 8.236 146,400 +0.04(+0.50%)
Sep 02, 2004 8.079 8.227 8.038 8.196 256,866 +0.12(+1.45%)
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.