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

Ltc Properties (NY: LTC )

33.45 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 12.51 12.68 12.37 12.38 245,381 -0.18(-1.46%)
Mar 30, 2010 12.42 12.57 12.33 12.56 173,845 +0.16(+1.29%)
Mar 29, 2010 12.46 12.48 12.32 12.40 102,804 +0.01(+0.07%)
Mar 26, 2010 12.50 12.54 12.33 12.39 257,604 -0.06(-0.48%)
Mar 25, 2010 12.37 12.59 12.37 12.45 483,893 +0.13(+1.04%)
Mar 24, 2010 12.36 12.41 12.31 12.32 414,083 -0.07(-0.55%)
Mar 23, 2010 12.38 12.44 12.27 12.39 347,129 +0.00(+0.04%)
Mar 22, 2010 12.20 12.40 12.17 12.39 205,287 +0.13(+1.04%)
Mar 19, 2010 12.47 12.49 12.12 12.26 404,311 -0.16(-1.25%)
Mar 18, 2010 12.38 12.45 12.32 12.41 571,470 +0.05(+0.40%)
Mar 17, 2010 12.41 12.50 12.23 12.36 488,446 -0.05(-0.40%)
Mar 16, 2010 12.43 12.50 12.34 12.41 532,007 +0.00(+0.04%)
Mar 15, 2010 12.39 12.45 12.38 12.41 173,723 +0.03(+0.22%)
Mar 12, 2010 12.35 12.47 12.30 12.38 200,776 +0.05(+0.37%)
Mar 11, 2010 12.22 12.38 12.16 12.34 145,612 +0.04(+0.33%)
Mar 10, 2010 12.16 12.36 12.10 12.30 172,198 +0.14(+1.12%)
Mar 09, 2010 12.16 12.39 12.06 12.16 400,881 -0.01(-0.07%)
Mar 08, 2010 12.31 12.44 12.15 12.17 295,328 -0.11(-0.89%)
Mar 05, 2010 12.08 12.36 12.01 12.28 257,606 +0.23(+1.89%)
Mar 04, 2010 11.96 12.06 11.85 12.05 171,511 +0.10(+0.88%)
Mar 03, 2010 12.08 12.08 11.92 11.95 123,751 -0.15(-1.21%)
Mar 02, 2010 12.08 12.11 11.95 12.09 156,659 +0.01(+0.11%)
Mar 01, 2010 11.93 12.15 11.89 12.08 168,741 +0.20(+1.73%)
Feb 26, 2010 12.01 12.01 11.85 11.87 261,408 -0.09(-0.76%)
Feb 25, 2010 11.88 12.06 11.84 11.96 102,499 -0.05(-0.42%)
Feb 24, 2010 11.87 12.04 11.87 12.01 137,059 +0.16(+1.34%)
Feb 23, 2010 11.97 11.97 11.84 11.85 155,249 -0.10(-0.84%)
Feb 22, 2010 12.11 12.15 11.80 11.95 256,665 -0.09(-0.72%)
Feb 19, 2010 12.04 12.21 11.98 12.04 203,164 +0.00(+0.04%)
Feb 18, 2010 11.83 12.06 11.73 12.04 138,403 +0.20(+1.69%)
Feb 17, 2010 11.72 11.84 11.70 11.84 127,967 +0.15(+1.33%)
Feb 16, 2010 11.80 11.80 11.45 11.68 481,036 +0.00(+0.00%)
Feb 12, 2010 11.65 11.68 11.68 11.68 141,959 -0.10(-0.81%)
Feb 11, 2010 11.36 11.79 11.34 11.78 295,138 +0.37(+3.26%)
Feb 10, 2010 11.35 11.48 11.10 11.41 174,585 +0.09(+0.76%)
Feb 09, 2010 11.47 11.60 11.19 11.32 231,815 -0.05(-0.44%)
Feb 08, 2010 11.55 11.57 11.36 11.37 178,522 -0.19(-1.65%)
Feb 05, 2010 11.40 11.60 11.22 11.56 157,058 +0.23(+2.00%)
Feb 04, 2010 11.54 11.57 11.29 11.33 225,258 -0.25(-2.19%)
Feb 03, 2010 11.77 11.87 11.54 11.59 149,662 -0.25(-2.10%)
Feb 02, 2010 11.77 11.92 11.62 11.84 176,111 +0.11(+0.93%)
Feb 01, 2010 11.56 11.73 11.50 11.73 171,351 +0.23(+2.01%)
Jan 29, 2010 11.54 11.69 11.43 11.50 345,925 +0.02(+0.16%)
Jan 28, 2010 11.65 11.69 11.34 11.48 201,186 -0.17(-1.44%)
Jan 27, 2010 11.21 11.65 11.21 11.65 543,946 +0.40(+3.54%)
Jan 26, 2010 11.55 11.57 11.23 11.25 423,100 -0.34(-2.93%)
Jan 25, 2010 11.98 11.98 11.55 11.59 349,182 -0.26(-2.18%)
Jan 22, 2010 12.09 12.17 11.77 11.84 274,776 -0.22(-1.84%)
Jan 21, 2010 12.42 12.50 12.06 12.07 249,874 -0.35(-2.81%)
Jan 20, 2010 12.45 12.49 12.18 12.42 232,731 -0.15(-1.19%)
Jan 19, 2010 12.51 12.74 12.42 12.56 249,093 +0.10(+0.80%)
Jan 15, 2010 12.36 12.47 12.47 12.47 353,801 +0.12(+0.99%)
Jan 14, 2010 12.30 12.45 12.22 12.34 98,030 -0.02(-0.18%)
Jan 13, 2010 12.20 12.39 12.14 12.37 149,965 +0.20(+1.63%)
Jan 12, 2010 12.10 12.19 12.05 12.17 174,032 +0.01(+0.07%)
Jan 11, 2010 12.38 12.38 12.02 12.16 310,056 -0.32(-2.53%)
Jan 08, 2010 12.60 12.61 12.43 12.47 362,991 -0.14(-1.07%)
Jan 07, 2010 12.35 12.62 12.35 12.61 243,459 +0.21(+1.67%)
Jan 06, 2010 12.24 12.42 12.23 12.40 277,194 +0.18(+1.48%)
Jan 05, 2010 12.36 12.43 12.20 12.22 193,140 -0.19(-1.56%)
Jan 04, 2010 12.17 12.42 12.13 12.42 298,335 +0.36(+2.95%)
Dec 31, 2009 12.34 12.06 12.06 12.06 283,485 -0.25(-2.01%)
Dec 30, 2009 12.09 12.32 11.87 12.31 269,956 +0.22(+1.83%)
Dec 29, 2009 12.25 12.25 11.79 12.09 523,202 -0.13(-1.07%)
Dec 28, 2009 12.23 12.30 12.14 12.22 333,920 +0.08(+0.67%)
Dec 24, 2009 12.45 12.48 12.09 12.14 176,337 -0.25(-2.04%)
Dec 23, 2009 12.51 12.52 12.34 12.39 233,438 -0.10(-0.79%)
Dec 22, 2009 12.61 12.68 12.43 12.49 167,580 -0.13(-1.00%)
Dec 21, 2009 12.58 12.73 12.52 12.61 157,329 +0.07(+0.54%)
Dec 18, 2009 12.37 12.55 12.14 12.55 972,078 +0.30(+2.43%)
Dec 17, 2009 12.56 12.63 12.15 12.25 330,648 -0.35(-2.79%)
Dec 16, 2009 12.59 12.81 12.50 12.60 392,655 +0.15(+1.23%)
Dec 15, 2009 12.50 12.65 12.42 12.45 275,861 -0.05(-0.36%)
Dec 14, 2009 12.47 12.56 12.28 12.49 336,322 +0.14(+1.13%)
Dec 11, 2009 12.31 12.44 12.12 12.35 190,265 +0.05(+0.40%)
Dec 10, 2009 12.51 12.51 12.15 12.30 473,275 -0.19(-1.52%)
Dec 09, 2009 12.27 12.60 12.09 12.49 381,041 +0.19(+1.58%)
Dec 08, 2009 12.37 12.63 12.24 12.30 245,436 -0.13(-1.02%)
Dec 07, 2009 12.33 12.60 12.28 12.42 253,761 +0.12(+0.99%)
Dec 04, 2009 12.17 12.60 12.10 12.30 206,864 +0.32(+2.67%)
Dec 03, 2009 12.10 12.39 11.96 11.98 201,602 -0.07(-0.56%)
Dec 02, 2009 11.75 12.10 11.75 12.05 235,871 +0.29(+2.49%)
Dec 01, 2009 11.69 11.78 11.62 11.76 356,709 +0.17(+1.44%)
Nov 30, 2009 11.21 11.66 11.00 11.59 260,311 +0.42(+3.75%)
Nov 27, 2009 11.31 11.47 11.17 11.17 89,524 -0.41(-3.54%)
Nov 25, 2009 11.73 11.80 11.57 11.58 117,486 -0.14(-1.23%)
Nov 24, 2009 11.67 11.74 11.59 11.73 195,236 +0.05(+0.46%)
Nov 23, 2009 11.61 11.79 11.56 11.67 204,071 +0.20(+1.77%)
Nov 20, 2009 11.38 11.57 11.38 11.47 141,460 +0.04(+0.36%)
Nov 19, 2009 11.62 11.62 11.40 11.43 176,643 -0.26(-2.20%)
Nov 18, 2009 11.45 11.71 11.29 11.69 146,524 +0.20(+1.77%)
Nov 17, 2009 11.69 11.87 11.44 11.48 322,928 -0.33(-2.79%)
Nov 16, 2009 11.62 11.90 11.60 11.81 244,983 +0.25(+2.14%)
Nov 13, 2009 11.50 11.61 11.37 11.56 181,962 +0.07(+0.63%)
Nov 12, 2009 11.38 11.55 11.32 11.49 256,241 +0.04(+0.39%)
Nov 11, 2009 11.39 11.50 11.28 11.45 284,325 +0.13(+1.12%)
Nov 10, 2009 11.24 11.44 11.19 11.32 409,921 +0.05(+0.48%)
Nov 09, 2009 11.39 11.45 11.14 11.27 275,264 -0.02(-0.16%)
Nov 06, 2009 10.79 11.36 10.71 11.28 283,318 +0.34(+3.13%)
Nov 05, 2009 10.83 10.98 10.69 10.94 251,980 +0.25(+2.36%)
Nov 04, 2009 11.01 11.01 10.64 10.69 257,099 -0.23(-2.07%)
Nov 03, 2009 10.68 10.92 10.62 10.91 222,602 +0.18(+1.64%)
Nov 02, 2009 10.81 10.94 10.53 10.74 337,480 +0.03(+0.30%)
Oct 30, 2009 10.54 10.80 10.40 10.71 403,520 +0.10(+0.98%)
Oct 29, 2009 10.59 10.63 10.47 10.60 247,712 +0.16(+1.51%)
Oct 28, 2009 10.53 10.69 10.40 10.45 601,050 -0.13(-1.24%)
Oct 27, 2009 10.59 10.68 10.50 10.58 370,356 -0.02(-0.17%)
Oct 26, 2009 10.59 10.67 10.48 10.59 515,399 +0.05(+0.43%)
Oct 23, 2009 10.56 10.63 10.50 10.55 356,938 -0.18(-1.68%)
Oct 22, 2009 10.59 10.81 10.46 10.73 169,256 +0.15(+1.45%)
Oct 21, 2009 10.76 10.90 10.54 10.58 329,181 -0.18(-1.72%)
Oct 20, 2009 10.82 10.82 10.76 10.76 263,365 -0.27(-2.41%)
Oct 19, 2009 11.07 11.20 10.98 11.03 251,500 +0.06(+0.58%)
Oct 16, 2009 11.21 11.21 10.89 10.96 455,434 -0.28(-2.52%)
Oct 15, 2009 11.09 11.26 11.04 11.25 268,230 +0.07(+0.65%)
Oct 14, 2009 11.23 11.24 11.08 11.18 170,246 +0.15(+1.35%)
Oct 13, 2009 11.24 11.26 11.00 11.03 156,941 -0.21(-1.89%)
Oct 12, 2009 11.18 11.27 11.12 11.24 207,955 +0.12(+1.09%)
Oct 09, 2009 10.69 11.14 10.66 11.12 385,075 +0.37(+3.40%)
Oct 08, 2009 10.83 10.95 10.72 10.75 176,608 +0.03(+0.29%)
Oct 07, 2009 10.64 10.81 10.61 10.72 196,272 +0.02(+0.17%)
Oct 06, 2009 10.42 10.75 10.42 10.70 290,434 +0.32(+3.08%)
Oct 05, 2009 10.49 10.58 10.35 10.38 289,494 +0.05(+0.52%)
Oct 02, 2009 10.53 10.59 10.14 10.33 489,947 -0.27(-2.59%)
Oct 01, 2009 10.74 10.92 10.60 10.60 444,257 -0.23(-2.16%)
Sep 30, 2009 10.88 11.00 10.76 10.84 419,091 -0.00(-0.04%)
Sep 29, 2009 11.04 11.04 10.82 10.84 221,821 -0.21(-1.91%)
Sep 28, 2009 11.18 11.40 11.01 11.05 355,862 -0.09(-0.81%)
Sep 25, 2009 10.88 11.31 10.84 11.14 281,036 +0.26(+2.40%)
Sep 24, 2009 10.94 11.03 10.64 10.88 428,237 -0.04(-0.33%)
Sep 23, 2009 11.19 11.25 10.91 10.92 208,807 -0.28(-2.50%)
Sep 22, 2009 11.27 11.28 11.12 11.20 354,986 -0.00(-0.04%)
Sep 21, 2009 11.18 11.27 11.09 11.20 301,798 -0.04(-0.32%)
Sep 18, 2009 11.15 11.24 10.92 11.24 467,954 +0.11(+1.01%)
Sep 17, 2009 11.00 11.27 10.97 11.13 229,935 +0.14(+1.31%)
Sep 16, 2009 10.95 11.15 10.90 10.98 345,383 +0.04(+0.37%)
Sep 15, 2009 10.96 11.14 10.82 10.94 412,534 -0.08(-0.70%)
Sep 14, 2009 10.82 11.09 10.77 11.02 271,921 +0.14(+1.33%)
Sep 11, 2009 11.04 11.05 10.81 10.87 279,745 -0.16(-1.43%)
Sep 10, 2009 11.12 11.15 10.91 11.03 404,851 -0.05(-0.41%)
Sep 09, 2009 11.11 11.34 11.02 11.08 311,939 -0.04(-0.32%)
Sep 08, 2009 11.01 11.14 10.96 11.11 270,133 +0.11(+1.03%)
Sep 04, 2009 10.86 11.03 10.62 11.00 311,707 +0.13(+1.20%)
Sep 03, 2009 10.93 10.97 10.63 10.87 233,844 -0.04(-0.37%)
Sep 02, 2009 10.96 11.18 10.91 10.91 221,473 -0.09(-0.82%)
Sep 01, 2009 11.44 11.62 10.95 11.00 351,401 -0.48(-4.20%)
Aug 31, 2009 11.35 11.56 11.34 11.48 249,415 -0.06(-0.51%)
Aug 28, 2009 11.77 11.82 11.44 11.54 242,266 -0.18(-1.54%)
Aug 27, 2009 11.48 11.72 11.28 11.72 200,722 +0.24(+2.12%)
Aug 26, 2009 11.44 11.60 11.31 11.48 195,061 +0.01(+0.12%)
Aug 25, 2009 11.38 11.65 11.38 11.46 189,278 +0.09(+0.79%)
Aug 24, 2009 11.29 11.55 11.27 11.37 228,489 +0.08(+0.72%)
Aug 21, 2009 11.29 11.52 11.11 11.29 601,465 +0.09(+0.81%)
Aug 20, 2009 10.69 11.29 10.68 11.20 437,496 +0.51(+4.76%)
Aug 19, 2009 10.65 10.77 10.60 10.69 192,268 -0.16(-1.45%)
Aug 18, 2009 10.88 10.95 10.69 10.85 147,962 +0.07(+0.67%)
Aug 17, 2009 10.98 11.00 10.75 10.78 272,112 -0.42(-3.74%)
Aug 14, 2009 11.15 11.23 10.91 11.20 235,354 +0.05(+0.44%)
Aug 13, 2009 11.25 11.27 11.08 11.15 414,174 +0.01(+0.12%)
Aug 12, 2009 11.01 11.27 10.91 11.14 400,927 +0.17(+1.56%)
Aug 11, 2009 11.20 11.21 10.93 10.96 268,035 -0.26(-2.33%)
Aug 10, 2009 11.58 11.71 11.05 11.23 253,126 -0.53(-4.52%)
Aug 07, 2009 11.41 12.06 11.28 11.76 503,137 +0.56(+5.03%)
Aug 06, 2009 11.73 11.73 10.53 11.19 337,560 -0.51(-4.39%)
Aug 05, 2009 11.58 11.76 11.41 11.71 277,376 +0.10(+0.85%)
Aug 04, 2009 11.13 11.64 10.93 11.61 241,148 +0.45(+4.04%)
Aug 03, 2009 11.18 11.26 11.01 11.16 188,300 +0.15(+1.35%)
Jul 31, 2009 11.04 11.32 11.00 11.01 213,538 -0.10(-0.93%)
Jul 30, 2009 11.16 11.34 11.00 11.11 224,804 +0.08(+0.69%)
Jul 29, 2009 11.20 11.24 10.95 11.04 188,677 -0.23(-2.08%)
Jul 28, 2009 11.14 11.45 10.94 11.27 394,350 +0.12(+1.09%)
Jul 27, 2009 11.21 11.28 11.00 11.15 229,724 -0.20(-1.75%)
Jul 24, 2009 11.21 11.48 10.94 11.35 2,224 +0.02(+0.20%)
Jul 23, 2009 10.97 11.38 10.81 11.32 411,787 +0.30(+2.74%)
Jul 22, 2009 10.76 11.16 10.64 11.02 609,164 +0.23(+2.09%)
Jul 21, 2009 10.59 10.80 10.51 10.80 389,479 +0.18(+1.70%)
Jul 20, 2009 10.40 10.70 10.26 10.62 346,978 +0.30(+2.93%)
Jul 17, 2009 10.34 10.41 10.13 10.31 253,539 +0.00(+0.04%)
Jul 16, 2009 10.11 10.37 9.968 10.31 226,550 +0.26(+2.56%)
Jul 15, 2009 9.643 10.21 9.602 10.05 707,379 +0.52(+5.44%)
Jul 14, 2009 9.125 9.620 8.967 9.535 482,667 +0.38(+4.19%)
Jul 13, 2009 8.926 9.197 8.926 9.152 204,672 +0.35(+3.94%)
Jul 10, 2009 8.809 8.890 8.602 8.804 237,393 -0.01(-0.10%)
Jul 09, 2009 9.138 9.156 8.800 8.813 170,805 -0.21(-2.30%)
Jul 08, 2009 8.926 9.052 8.836 9.021 241,964 +0.11(+1.27%)
Jul 07, 2009 9.183 9.228 8.890 8.908 268,483 -0.27(-2.95%)
Jul 06, 2009 8.998 9.201 8.904 9.179 185,318 +0.18(+2.06%)
Jul 02, 2009 9.309 9.309 8.994 8.994 494,974 -0.49(-5.14%)
Jul 01, 2009 9.345 9.553 9.314 9.481 206,345 +0.26(+2.84%)
Jun 30, 2009 9.521 9.535 9.201 9.219 315,768 -0.26(-2.76%)
Jun 29, 2009 9.354 9.517 9.165 9.481 388,527 +0.16(+1.69%)
Jun 26, 2009 9.363 9.391 9.179 9.323 442,059 -0.09(-1.01%)
Jun 25, 2009 8.949 9.463 8.946 9.418 661,784 +0.49(+5.51%)
Jun 24, 2009 8.732 9.016 8.638 8.926 317,986 +0.30(+3.50%)
Jun 23, 2009 8.859 8.890 8.615 8.624 250,340 -0.14(-1.54%)
Jun 22, 2009 8.813 8.836 8.606 8.759 313,650 -0.09(-0.97%)
Jun 19, 2009 9.003 9.052 8.746 8.845 440,921 -0.05(-0.51%)
Jun 18, 2009 8.962 8.994 8.818 8.890 211,659 -0.14(-1.60%)
Jun 17, 2009 9.021 9.282 8.958 9.034 206,342 +0.04(+0.45%)
Jun 16, 2009 9.314 9.314 8.976 8.994 235,201 -0.18(-1.97%)
Jun 15, 2009 9.391 9.422 9.061 9.174 413,426 -0.27(-2.91%)
Jun 12, 2009 9.291 9.472 8.976 9.449 597,691 +0.10(+1.11%)
Jun 11, 2009 9.553 9.670 9.332 9.345 393,766 -0.21(-2.22%)
Jun 10, 2009 9.846 9.872 9.373 9.557 422,257 -0.17(-1.72%)
Jun 09, 2009 9.742 9.819 9.625 9.724 313,639 +0.01(+0.09%)
Jun 08, 2009 9.886 9.904 9.657 9.715 270,144 -0.16(-1.64%)
Jun 05, 2009 9.904 9.913 9.643 9.877 323,199 +0.10(+1.01%)
Jun 04, 2009 9.724 9.904 9.629 9.778 427,627 +0.04(+0.37%)
Jun 03, 2009 9.557 9.747 9.467 9.742 424,590 +0.10(+1.08%)
Jun 02, 2009 9.535 9.742 9.481 9.638 367,299 +0.08(+0.85%)
Jun 01, 2009 9.575 9.760 9.309 9.557 345,605 +0.18(+1.87%)
May 29, 2009 9.287 9.382 9.016 9.382 538,426 +0.18(+1.91%)
May 28, 2009 9.129 9.291 8.926 9.206 336,521 +0.20(+2.25%)
May 27, 2009 9.170 9.170 8.962 9.003 529,753 -0.15(-1.63%)
May 26, 2009 9.021 9.404 9.016 9.152 646,305 +0.17(+1.91%)
May 22, 2009 8.980 9.093 8.899 8.980 450,124 +0.06(+0.66%)
May 21, 2009 8.705 9.052 8.701 8.922 546,218 -0.00(-0.05%)
May 20, 2009 8.579 9.066 8.579 8.926 813,828 +0.43(+5.04%)
May 19, 2009 8.457 8.656 8.340 8.498 444,184 -0.02(-0.21%)
May 18, 2009 8.304 8.588 8.304 8.516 515,614 +0.25(+3.00%)
May 15, 2009 8.430 8.489 8.187 8.268 355,374 -0.23(-2.71%)
May 14, 2009 8.584 8.701 8.480 8.498 313,676 -0.07(-0.84%)
May 13, 2009 8.421 8.773 8.421 8.570 559,882 +0.08(+0.90%)
May 12, 2009 8.381 8.678 8.214 8.493 442,127 +0.20(+2.39%)
May 11, 2009 8.155 8.525 8.119 8.295 323,612 -0.01(-0.11%)
May 08, 2009 8.250 8.372 8.088 8.304 492,529 +0.22(+2.68%)
May 07, 2009 8.358 8.394 8.088 8.088 791,930 -0.20(-2.45%)
May 06, 2009 8.480 8.543 8.214 8.291 443,146 -0.00(-0.05%)
May 05, 2009 8.633 8.674 8.205 8.295 580,339 -0.35(-4.07%)
May 04, 2009 8.394 8.656 8.372 8.647 529,979 +0.50(+6.08%)
May 01, 2009 8.128 8.295 8.115 8.151 764,071 +0.03(+0.39%)
Apr 30, 2009 8.728 8.728 8.115 8.119 553,059 -0.50(-5.76%)
Apr 29, 2009 8.336 8.647 8.232 8.615 437,265 +0.39(+4.71%)
Apr 28, 2009 8.151 8.538 8.128 8.227 392,112 -0.06(-0.76%)
Apr 27, 2009 8.570 8.624 8.119 8.291 463,912 -0.38(-4.42%)
Apr 24, 2009 8.489 8.859 8.403 8.674 457,737 +0.25(+2.94%)
Apr 23, 2009 8.268 8.471 8.137 8.426 354,979 +0.15(+1.85%)
Apr 22, 2009 8.336 8.606 8.178 8.273 535,846 -0.24(-2.81%)
Apr 21, 2009 8.029 8.520 7.939 8.511 707,377 +0.42(+5.18%)
Apr 20, 2009 8.881 9.165 8.088 8.092 728,432 -1.12(-12.18%)
Apr 17, 2009 9.602 9.620 9.201 9.215 588,606 -0.36(-3.77%)
Apr 16, 2009 8.949 9.657 8.588 9.575 705,511 +0.68(+7.60%)
Apr 15, 2009 8.340 8.899 8.322 8.899 446,298 +0.51(+6.13%)
Apr 14, 2009 8.728 8.728 8.345 8.385 464,365 -0.36(-4.07%)
Apr 13, 2009 8.795 8.863 8.602 8.741 443,778 -0.21(-2.32%)
Apr 09, 2009 8.588 9.109 8.489 8.949 556,633 +0.62(+7.41%)
Apr 08, 2009 8.282 8.340 8.025 8.331 314,706 +0.15(+1.87%)
Apr 07, 2009 8.502 8.532 8.094 8.178 426,891 -0.44(-5.13%)
Apr 06, 2009 8.579 8.728 8.273 8.620 367,725 -0.12(-1.39%)
Apr 03, 2009 8.345 8.746 8.137 8.741 395,517 +0.42(+5.09%)
Apr 02, 2009 8.079 8.511 7.961 8.318 281,588 +0.32(+4.06%)
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.