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

Ltc Properties (NY: LTC )

34.17 -0.43 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2005 9.485 9.485 9.328 9.431 126,209 -0.05(-0.57%)
Dec 29, 2005 9.754 9.754 9.485 9.485 80,720 -0.15(-1.58%)
Dec 28, 2005 9.673 9.673 9.566 9.637 87,410 -0.06(-0.60%)
Dec 27, 2005 9.646 9.817 9.566 9.696 142,487 +0.09(+0.98%)
Dec 23, 2005 9.651 9.732 9.575 9.602 73,807 +0.03(+0.28%)
Dec 22, 2005 9.637 9.687 9.454 9.575 157,650 -0.04(-0.37%)
Dec 21, 2005 9.593 9.682 9.552 9.611 80,943 +0.09(+0.89%)
Dec 20, 2005 9.454 9.723 9.454 9.525 185,746 +0.06(+0.66%)
Dec 19, 2005 9.530 9.763 9.463 9.463 118,627 -0.35(-3.52%)
Dec 16, 2005 9.709 9.844 9.709 9.808 366,140 +0.13(+1.34%)
Dec 15, 2005 9.790 9.844 9.606 9.678 157,427 -0.09(-0.92%)
Dec 14, 2005 9.799 9.844 9.732 9.767 140,703 -0.03(-0.32%)
Dec 13, 2005 9.552 9.844 9.552 9.799 204,476 +0.25(+2.58%)
Dec 12, 2005 9.687 9.754 9.530 9.552 209,159 -0.07(-0.70%)
Dec 09, 2005 9.619 9.848 9.485 9.619 205,145 +0.00(+0.00%)
Dec 08, 2005 9.503 9.754 9.458 9.619 255,540 -0.11(-1.11%)
Dec 07, 2005 9.651 9.956 9.597 9.727 469,382 +0.07(+0.74%)
Dec 06, 2005 9.467 9.969 9.449 9.655 321,766 +0.26(+2.72%)
Dec 05, 2005 9.507 9.548 9.350 9.400 159,880 -0.17(-1.78%)
Dec 02, 2005 9.350 9.584 9.328 9.570 106,363 +0.22(+2.35%)
Dec 01, 2005 9.193 9.395 9.144 9.350 198,679 +0.17(+1.81%)
Nov 30, 2005 9.171 9.220 9.077 9.184 112,607 +0.08(+0.89%)
Nov 29, 2005 9.113 9.149 9.050 9.104 61,543 -0.01(-0.10%)
Nov 28, 2005 9.458 9.458 9.019 9.113 100,789 -0.25(-2.68%)
Nov 25, 2005 9.395 9.418 9.359 9.364 22,075 -0.01(-0.14%)
Nov 23, 2005 9.431 9.445 9.337 9.377 77,375 -0.05(-0.57%)
Nov 22, 2005 9.368 9.449 9.332 9.431 98,559 +0.02(+0.19%)
Nov 21, 2005 9.413 9.422 9.315 9.413 108,816 +0.04(+0.38%)
Nov 18, 2005 9.373 9.409 9.297 9.377 82,281 +0.11(+1.21%)
Nov 17, 2005 9.081 9.265 9.081 9.265 220,531 +0.23(+2.53%)
Nov 16, 2005 9.180 9.211 8.996 9.036 129,777 -0.10(-1.08%)
Nov 15, 2005 9.243 9.243 9.086 9.135 133,344 -0.09(-0.92%)
Nov 14, 2005 9.306 9.324 9.153 9.220 160,326 -0.12(-1.30%)
Nov 11, 2005 9.355 9.373 9.306 9.341 122,864 -0.01(-0.14%)
Nov 10, 2005 9.176 9.391 9.036 9.355 408,508 +0.20(+2.20%)
Nov 09, 2005 9.292 9.306 9.140 9.153 196,672 -0.08(-0.83%)
Nov 08, 2005 9.176 9.256 9.131 9.229 133,567 +0.04(+0.44%)
Nov 07, 2005 9.265 9.413 9.149 9.189 182,624 -0.08(-0.82%)
Nov 04, 2005 9.350 9.350 9.153 9.265 116,398 -0.02(-0.19%)
Nov 03, 2005 9.229 9.368 9.207 9.283 250,411 +0.14(+1.57%)
Nov 02, 2005 8.902 9.153 8.902 9.140 288,988 +0.25(+2.83%)
Nov 01, 2005 9.144 9.144 8.884 8.889 82,504 -0.30(-3.27%)
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%)
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.