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 (%)
Mar 31, 2003 2.870 2.870 2.780 2.821 72,470 -0.00(-0.16%)
Mar 28, 2003 2.982 2.982 2.825 2.825 39,022 -0.11(-3.82%)
Mar 27, 2003 2.915 2.960 2.884 2.937 28,542 -0.01(-0.30%)
Mar 26, 2003 3.050 3.050 2.942 2.946 30,994 -0.10(-3.38%)
Mar 25, 2003 3.027 3.067 2.960 3.050 44,596 +0.06(+1.95%)
Mar 24, 2003 2.884 3.027 2.803 2.991 34,785 +0.06(+2.14%)
Mar 21, 2003 2.960 2.991 2.924 2.928 69,125 -0.05(-1.80%)
Mar 20, 2003 2.915 2.982 2.879 2.982 39,914 +0.03(+1.06%)
Mar 19, 2003 2.893 2.951 2.870 2.951 18,061 -0.01(-0.30%)
Mar 18, 2003 2.911 3.023 2.879 2.960 35,454 -0.01(-0.45%)
Mar 17, 2003 2.875 3.050 2.875 2.973 57,753 +0.05(+1.84%)
Mar 14, 2003 2.937 2.969 2.893 2.919 31,217 -0.06(-2.11%)
Mar 13, 2003 2.960 2.982 2.911 2.982 47,495 +0.07(+2.31%)
Mar 12, 2003 2.870 2.915 2.825 2.915 42,367 +0.01(+0.31%)
Mar 11, 2003 2.875 2.906 2.825 2.906 10,480 +0.07(+2.53%)
Mar 10, 2003 2.906 2.933 2.830 2.834 32,109 -0.12(-3.95%)
Mar 07, 2003 2.919 3.000 2.919 2.951 48,164 -0.01(-0.30%)
Mar 06, 2003 3.014 3.027 2.946 2.960 24,528 -0.05(-1.79%)
Mar 05, 2003 2.924 3.063 2.870 3.014 62,435 +0.05(+1.82%)
Mar 04, 2003 2.928 2.960 2.893 2.960 28,765 +0.01(+0.46%)
Mar 03, 2003 2.955 2.960 2.906 2.946 23,636 +0.03(+1.08%)
Feb 28, 2003 2.870 2.942 2.870 2.915 81,166 +0.09(+3.17%)
Feb 27, 2003 2.727 2.911 2.727 2.825 132,229 +0.09(+3.28%)
Feb 26, 2003 2.736 2.767 2.700 2.736 28,319 -0.00(-0.16%)
Feb 25, 2003 2.695 2.745 2.691 2.740 48,610 +0.05(+2.00%)
Feb 24, 2003 2.758 2.767 2.682 2.686 46,826 -0.09(-3.39%)
Feb 21, 2003 2.821 2.821 2.736 2.780 67,564 -0.04(-1.59%)
Feb 20, 2003 2.870 2.906 2.731 2.825 191,320 +0.00(+0.00%)
Feb 19, 2003 2.668 2.834 2.659 2.825 35,231 +0.14(+5.18%)
Feb 18, 2003 2.534 2.686 2.534 2.686 59,759 +0.20(+7.93%)
Feb 14, 2003 2.453 2.529 2.413 2.489 65,557 +0.03(+1.09%)
Feb 13, 2003 2.422 2.511 2.354 2.462 184,854 +0.00(+0.18%)
Feb 12, 2003 2.592 2.592 2.422 2.458 121,972 -0.15(-5.84%)
Feb 11, 2003 2.623 2.637 2.399 2.610 116,621 -0.01(-0.51%)
Feb 10, 2003 2.668 2.668 2.556 2.623 287,873 -0.17(-5.95%)
Feb 07, 2003 2.821 2.848 2.789 2.789 38,130 -0.06(-2.05%)
Feb 06, 2003 2.843 2.875 2.794 2.848 63,996 +0.00(+0.00%)
Feb 05, 2003 2.821 2.866 2.803 2.848 92,761 +0.03(+0.95%)
Feb 04, 2003 2.821 2.830 2.767 2.821 65,334 -0.00(-0.16%)
Feb 03, 2003 2.812 2.830 2.794 2.825 36,346 +0.04(+1.61%)
Jan 31, 2003 2.754 2.803 2.745 2.780 52,401 +0.05(+1.81%)
Jan 30, 2003 2.780 2.798 2.718 2.731 38,353 -0.09(-3.33%)
Jan 29, 2003 2.825 2.825 2.727 2.825 43,705 -0.02(-0.63%)
Jan 28, 2003 2.911 2.915 2.758 2.843 55,077 -0.03(-0.94%)
Jan 27, 2003 2.951 3.032 2.825 2.870 96,775 -0.09(-2.88%)
Jan 24, 2003 3.014 3.014 2.924 2.955 57,084 -0.09(-2.95%)
Jan 23, 2003 3.112 3.135 2.951 3.045 66,003 -0.04(-1.31%)
Jan 22, 2003 3.050 3.153 3.041 3.085 13,825 +0.02(+0.58%)
Jan 21, 2003 3.144 3.144 3.041 3.067 37,684 -0.07(-2.29%)
Jan 17, 2003 3.171 3.184 3.139 3.139 38,130 -0.03(-0.99%)
Jan 16, 2003 3.139 3.193 3.050 3.171 84,957 +0.03(+0.86%)
Jan 15, 2003 3.144 3.207 3.139 3.144 40,360 -0.02(-0.57%)
Jan 14, 2003 3.094 3.189 3.032 3.162 89,862 +0.09(+3.07%)
Jan 13, 2003 3.009 3.130 3.005 3.067 35,677 -0.03(-1.01%)
Jan 10, 2003 3.009 3.130 2.991 3.099 41,921 +0.04(+1.47%)
Jan 09, 2003 3.009 3.103 3.009 3.054 105,694 +0.04(+1.49%)
Jan 08, 2003 3.009 3.050 3.009 3.009 38,799 -0.00(-0.15%)
Jan 07, 2003 3.072 3.072 3.005 3.014 37,461 -0.07(-2.33%)
Jan 06, 2003 2.969 3.085 2.969 3.085 56,638 +0.10(+3.46%)
Jan 03, 2003 3.018 3.072 2.960 2.982 51,063 -0.08(-2.64%)
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.