Skip to main content

Ltc Properties (NY: LTC )

32.51 +0.03 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.120 8.238 8.070 8.215 331,332 +0.13(+1.63%)
Mar 30, 2004 8.088 8.143 8.029 8.084 146,377 -0.00(-0.06%)
Mar 29, 2004 7.970 8.097 7.961 8.088 145,936 +0.12(+1.48%)
Mar 26, 2004 8.025 8.043 7.907 7.970 173,271 -0.01(-0.11%)
Mar 25, 2004 7.984 7.993 7.893 7.979 643,266 +0.11(+1.38%)
Mar 24, 2004 7.761 7.984 7.757 7.870 722,627 +0.14(+1.76%)
Mar 23, 2004 7.444 7.734 7.426 7.734 331,773 +0.25(+3.33%)
Mar 22, 2004 7.598 7.598 7.439 7.485 96,335 -0.11(-1.49%)
Mar 19, 2004 7.684 7.684 7.530 7.598 308,406 -0.09(-1.12%)
Mar 18, 2004 7.703 7.703 7.607 7.684 97,217 -0.02(-0.29%)
Mar 17, 2004 7.621 7.707 7.598 7.707 75,393 +0.00(+0.06%)
Mar 16, 2004 7.621 7.752 7.621 7.703 244,476 +0.05(+0.71%)
Mar 15, 2004 7.752 7.752 7.612 7.648 84,431 -0.06(-0.77%)
Mar 12, 2004 7.666 7.820 7.648 7.707 151,888 +0.09(+1.13%)
Mar 11, 2004 7.612 7.712 7.603 7.621 74,731 +0.01(+0.12%)
Mar 10, 2004 7.748 7.771 7.598 7.612 149,243 -0.09(-1.18%)
Mar 09, 2004 7.780 7.825 7.621 7.703 135,354 -0.05(-0.59%)
Mar 08, 2004 7.848 7.861 7.689 7.748 122,348 -0.01(-0.12%)
Mar 05, 2004 7.725 7.798 7.712 7.757 119,262 +0.03(+0.41%)
Mar 04, 2004 7.734 7.780 7.689 7.725 153,431 -0.03(-0.41%)
Mar 03, 2004 7.757 7.784 7.734 7.757 95,894 +0.01(+0.12%)
Mar 02, 2004 7.866 7.866 7.671 7.748 123,009 -0.12(-1.50%)
Mar 01, 2004 7.666 7.870 7.666 7.866 94,572 +0.20(+2.54%)
Feb 27, 2004 7.644 7.734 7.644 7.671 181,207 +0.03(+0.36%)
Feb 26, 2004 7.530 7.848 7.485 7.644 195,536 +0.07(+0.90%)
Feb 25, 2004 7.553 7.575 7.399 7.575 102,949 +0.02(+0.30%)
Feb 24, 2004 7.253 7.557 7.231 7.553 261,230 +0.34(+4.72%)
Feb 23, 2004 7.258 7.303 7.172 7.213 143,731 -0.08(-1.06%)
Feb 20, 2004 7.575 7.575 7.213 7.290 288,565 -0.29(-3.77%)
Feb 19, 2004 7.140 7.585 7.140 7.575 329,348 +0.46(+6.44%)
Feb 18, 2004 7.008 7.122 6.986 7.117 242,712 +0.11(+1.62%)
Feb 17, 2004 7.067 7.077 6.940 7.004 232,351 -0.05(-0.64%)
Feb 13, 2004 7.031 7.086 6.986 7.049 268,946 +0.02(+0.26%)
Feb 12, 2004 7.045 7.190 7.027 7.031 369,029 -0.06(-0.90%)
Feb 11, 2004 6.986 7.122 6.968 7.095 137,779 +0.09(+1.30%)
Feb 10, 2004 6.918 7.054 6.850 7.004 141,968 +0.12(+1.78%)
Feb 09, 2004 6.822 6.895 6.822 6.881 95,453 +0.05(+0.80%)
Feb 06, 2004 6.682 6.895 6.655 6.827 274,236 +0.16(+2.38%)
Feb 05, 2004 6.646 6.686 6.641 6.668 281,511 +0.03(+0.48%)
Feb 04, 2004 6.646 6.664 6.587 6.636 152,770 -0.01(-0.14%)
Feb 03, 2004 6.582 6.668 6.582 6.646 325,601 +0.05(+0.69%)
Feb 02, 2004 6.627 6.659 6.578 6.600 96,115 -0.05(-0.68%)
Jan 30, 2004 6.650 6.650 6.591 6.646 69,661 -0.01(-0.14%)
Jan 29, 2004 6.618 6.664 6.582 6.655 150,565 +0.01(+0.20%)
Jan 28, 2004 6.655 6.668 6.627 6.641 84,651 -0.02(-0.34%)
Jan 27, 2004 6.646 6.664 6.614 6.664 341,914 +0.00(+0.07%)
Jan 26, 2004 6.646 6.664 6.591 6.659 98,980 +0.06(+0.96%)
Jan 23, 2004 6.655 6.655 6.582 6.596 69,440 -0.06(-0.89%)
Jan 22, 2004 6.600 6.655 6.587 6.655 59,961 +0.04(+0.55%)
Jan 21, 2004 6.636 6.664 6.591 6.618 50,482 -0.02(-0.27%)
Jan 20, 2004 6.614 6.641 6.578 6.636 67,016 +0.01(+0.21%)
Jan 16, 2004 6.618 6.623 6.578 6.623 92,587 +0.01(+0.21%)
Jan 15, 2004 6.596 6.636 6.559 6.609 88,179 -0.03(-0.48%)
Jan 14, 2004 6.650 6.659 6.596 6.641 132,268 -0.01(-0.14%)
Jan 13, 2004 6.686 6.686 6.623 6.650 85,974 -0.04(-0.61%)
Jan 12, 2004 6.714 6.714 6.650 6.691 103,830 +0.03(+0.48%)
Jan 09, 2004 6.664 6.714 6.627 6.659 75,172 -0.05(-0.81%)
Jan 08, 2004 6.764 6.800 6.691 6.714 208,984 -0.00(-0.07%)
Jan 07, 2004 6.732 6.736 6.705 6.718 152,549 -0.01(-0.20%)
Jan 06, 2004 6.791 6.804 6.718 6.732 240,067 -0.06(-0.87%)
Jan 05, 2004 6.655 6.795 6.655 6.791 135,134 +0.14(+2.11%)
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.