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

Ltc Properties (NY: LTC )

34.72 -0.19 (-0.54%)
Streaming Delayed Price Updated: 12:06 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 (%)
Dec 31, 2008 8.716 9.255 8.672 9.093 316,343 +0.38(+4.32%)
Dec 30, 2008 8.201 8.739 8.201 8.716 346,328 +0.50(+6.11%)
Dec 29, 2008 8.461 8.568 8.066 8.214 325,665 -0.35(-4.13%)
Dec 26, 2008 8.533 8.640 8.371 8.568 0 +0.10(+1.16%)
Dec 24, 2008 8.152 8.524 8.152 8.470 98,158 +0.19(+2.33%)
Dec 23, 2008 8.308 8.492 8.214 8.277 245,295 -0.06(-0.75%)
Dec 22, 2008 8.438 8.577 7.824 8.340 272,041 -0.19(-2.21%)
Dec 19, 2008 8.340 8.707 8.282 8.528 670,685 +0.30(+3.71%)
Dec 18, 2008 8.743 8.806 8.120 8.223 406,746 -0.34(-3.93%)
Dec 17, 2008 8.403 8.990 8.232 8.560 426,779 -0.04(-0.52%)
Dec 16, 2008 8.004 8.622 7.914 8.604 485,238 +0.79(+10.16%)
Dec 15, 2008 8.134 8.134 7.492 7.811 463,739 -0.24(-2.95%)
Dec 12, 2008 7.223 8.048 7.111 8.048 0 +0.61(+8.13%)
Dec 11, 2008 8.331 8.385 7.300 7.443 465,746 -0.90(-10.75%)
Dec 10, 2008 8.066 8.506 8.057 8.340 476,569 +0.33(+4.14%)
Dec 09, 2008 8.008 8.474 7.860 8.008 749,409 -0.06(-0.78%)
Dec 08, 2008 7.950 8.156 7.851 8.071 1,090,394 +0.24(+3.03%)
Dec 05, 2008 7.524 7.847 7.430 7.833 0 +0.12(+1.51%)
Dec 04, 2008 7.986 8.443 7.542 7.717 349,134 -0.43(-5.28%)
Dec 03, 2008 7.676 8.228 7.385 8.147 431,264 +0.35(+4.55%)
Dec 02, 2008 7.501 7.855 7.344 7.793 1,018,080 +0.51(+7.02%)
Dec 01, 2008 8.497 8.497 7.179 7.282 466,156 -1.45(-16.63%)
Nov 28, 2008 8.878 8.878 8.483 8.734 144,626 -0.13(-1.42%)
Nov 26, 2008 8.246 8.869 8.008 8.860 447,197 +0.55(+6.64%)
Nov 25, 2008 8.044 8.344 7.694 8.308 507,927 +0.32(+4.04%)
Nov 24, 2008 7.524 8.030 7.057 7.986 457,563 +0.72(+9.94%)
Nov 21, 2008 6.972 7.268 6.591 7.264 1,005,392 +0.53(+7.86%)
Nov 20, 2008 6.703 7.757 6.591 6.735 947,755 -0.06(-0.86%)
Nov 19, 2008 7.842 7.842 6.788 6.793 590,070 -1.09(-13.82%)
Nov 18, 2008 8.299 8.385 7.439 7.882 572,533 -0.46(-5.48%)
Nov 17, 2008 8.470 8.811 8.317 8.340 420,057 -0.20(-2.31%)
Nov 14, 2008 9.411 9.411 8.474 8.537 0 -0.91(-9.63%)
Nov 13, 2008 8.734 9.461 8.264 9.447 664,275 +0.84(+9.80%)
Nov 12, 2008 8.784 9.295 8.564 8.604 329,436 -0.38(-4.24%)
Nov 11, 2008 8.802 9.528 8.546 8.985 363,504 -0.01(-0.10%)
Nov 10, 2008 9.927 9.927 8.900 8.994 353,851 -0.75(-7.73%)
Nov 07, 2008 9.362 9.797 9.308 9.748 445,707 +0.29(+3.03%)
Nov 06, 2008 9.739 9.900 9.407 9.461 545,471 -0.29(-2.94%)
Nov 05, 2008 10.39 10.43 9.716 9.748 710,335 -0.72(-6.90%)
Nov 04, 2008 11.07 11.16 10.16 10.47 584,126 -0.45(-4.11%)
Nov 03, 2008 10.75 11.03 10.55 10.92 281,943 +0.08(+0.74%)
Oct 31, 2008 10.18 10.85 9.990 10.84 0 +0.55(+5.36%)
Oct 30, 2008 9.905 10.32 9.479 10.29 361,612 +0.70(+7.35%)
Oct 29, 2008 9.990 10.15 9.537 9.582 607,147 -0.46(-4.56%)
Oct 28, 2008 9.057 10.09 8.622 10.04 432,020 +1.29(+14.76%)
Oct 27, 2008 8.941 9.591 8.712 8.748 504,456 -0.30(-3.32%)
Oct 24, 2008 8.699 9.321 8.627 9.048 574,226 -0.52(-5.48%)
Oct 23, 2008 9.882 9.967 8.806 9.573 537,081 -0.25(-2.56%)
Oct 22, 2008 10.04 10.28 9.550 9.824 281,816 -0.29(-2.84%)
Oct 21, 2008 10.10 10.49 10.05 10.11 435,789 -0.18(-1.79%)
Oct 20, 2008 10.36 10.37 9.914 10.29 375,942 +0.04(+0.44%)
Oct 17, 2008 9.819 10.77 9.766 10.25 0 -0.05(-0.48%)
Oct 16, 2008 9.958 11.16 9.645 10.30 969,520 +0.22(+2.18%)
Oct 15, 2008 10.92 11.16 10.08 10.08 480,289 -1.17(-10.40%)
Oct 14, 2008 11.79 11.98 10.42 11.25 521,511 -0.43(-3.72%)
Oct 13, 2008 11.85 11.96 10.90 11.68 331,183 +0.61(+5.46%)
Oct 10, 2008 9.344 11.08 8.474 11.08 0 +1.02(+10.16%)
Oct 09, 2008 11.07 11.39 10.06 10.06 555,681 -1.01(-9.12%)
Oct 08, 2008 10.86 11.84 10.54 11.07 578,972 -0.15(-1.32%)
Oct 07, 2008 11.82 12.50 11.15 11.21 606,498 -0.53(-4.54%)
Oct 06, 2008 11.31 11.86 11.25 11.75 435,735 -0.04(-0.38%)
Oct 03, 2008 12.51 12.98 11.74 11.79 0 -0.43(-3.49%)
Oct 02, 2008 12.73 12.99 12.22 12.22 144,909 -0.58(-4.55%)
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.