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

Ltc Properties (NY: LTC )

31.68 +0.09 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2005 8.020 8.034 7.745 7.822 171,244 -0.14(-1.70%)
Mar 30, 2005 7.777 7.984 7.736 7.957 94,716 +0.20(+2.62%)
Mar 29, 2005 7.664 7.768 7.664 7.754 181,226 +0.05(+0.70%)
Mar 28, 2005 7.790 7.808 7.655 7.700 92,276 -0.09(-1.16%)
Mar 24, 2005 7.646 7.808 7.605 7.790 127,546 +0.15(+1.95%)
Mar 23, 2005 7.939 7.952 7.628 7.641 288,143 -0.34(-4.29%)
Mar 22, 2005 7.939 8.034 7.912 7.984 60,113 +0.05(+0.57%)
Mar 21, 2005 8.074 8.079 7.831 7.939 126,215 -0.14(-1.67%)
Mar 18, 2005 7.943 8.142 7.898 8.074 193,870 +0.18(+2.23%)
Mar 17, 2005 7.979 8.061 7.880 7.898 90,724 -0.12(-1.52%)
Mar 16, 2005 8.115 8.115 7.898 8.020 129,542 -0.18(-2.25%)
Mar 15, 2005 8.205 8.268 8.182 8.205 78,302 +0.03(+0.39%)
Mar 14, 2005 8.119 8.182 8.079 8.173 62,331 +0.04(+0.44%)
Mar 11, 2005 8.146 8.191 8.115 8.137 64,993 -0.01(-0.11%)
Mar 10, 2005 8.232 8.232 8.070 8.146 82,294 -0.08(-0.99%)
Mar 09, 2005 8.313 8.408 8.196 8.227 58,338 -0.13(-1.56%)
Mar 08, 2005 8.507 8.520 8.322 8.358 77,636 -0.14(-1.70%)
Mar 07, 2005 8.363 8.543 8.354 8.502 97,156 +0.12(+1.40%)
Mar 04, 2005 8.318 8.475 8.254 8.385 176,789 +0.14(+1.64%)
Mar 03, 2005 8.286 8.322 8.227 8.250 73,422 -0.08(-0.97%)
Mar 02, 2005 8.322 8.349 8.236 8.331 89,171 -0.04(-0.43%)
Mar 01, 2005 8.115 8.381 8.115 8.367 137,084 +0.24(+3.00%)
Feb 28, 2005 8.205 8.336 8.124 8.124 107,804 -0.13(-1.53%)
Feb 25, 2005 8.047 8.250 7.997 8.250 109,800 +0.15(+1.84%)
Feb 24, 2005 8.002 8.119 7.966 8.101 130,873 +0.08(+0.96%)
Feb 23, 2005 8.128 8.187 8.025 8.025 69,429 -0.07(-0.89%)
Feb 22, 2005 8.340 8.340 8.088 8.097 169,248 -0.24(-2.92%)
Feb 18, 2005 8.349 8.381 8.205 8.340 118,673 -0.00(-0.05%)
Feb 17, 2005 8.453 8.471 8.331 8.345 285,259 -0.15(-1.80%)
Feb 16, 2005 8.475 8.561 8.390 8.498 145,735 +0.06(+0.75%)
Feb 15, 2005 8.453 8.475 8.403 8.435 49,022 -0.02(-0.21%)
Feb 14, 2005 8.453 8.480 8.390 8.453 87,174 +0.00(+0.05%)
Feb 11, 2005 8.498 8.520 8.408 8.448 149,727 -0.03(-0.32%)
Feb 10, 2005 8.877 8.877 8.466 8.475 123,775 +0.12(+1.46%)
Feb 09, 2005 8.430 8.493 8.349 8.354 231,357 -0.14(-1.65%)
Feb 08, 2005 8.534 8.543 8.475 8.493 184,109 -0.04(-0.48%)
Feb 07, 2005 8.480 8.538 8.480 8.534 335,168 +0.05(+0.64%)
Feb 04, 2005 8.484 8.498 8.435 8.480 285,481 -0.12(-1.36%)
Feb 03, 2005 8.845 8.940 8.430 8.597 165,698 -0.25(-2.80%)
Feb 02, 2005 8.967 8.967 8.786 8.845 191,430 -0.04(-0.41%)
Feb 01, 2005 8.827 8.967 8.818 8.881 847,127 +0.10(+1.13%)
Jan 31, 2005 8.926 8.944 8.656 8.782 275,055 -0.12(-1.37%)
Jan 28, 2005 8.651 8.904 8.633 8.904 287,699 +0.26(+3.03%)
Jan 27, 2005 8.611 8.732 8.611 8.642 202,964 +0.00(+0.00%)
Jan 26, 2005 8.566 8.642 8.541 8.642 123,996 +0.09(+1.00%)
Jan 25, 2005 8.768 8.813 8.507 8.557 154,164 -0.18(-2.11%)
Jan 24, 2005 8.723 8.782 8.678 8.741 169,469 -0.05(-0.56%)
Jan 21, 2005 8.773 8.836 8.710 8.791 300,343 +0.04(+0.46%)
Jan 20, 2005 8.768 8.813 8.746 8.750 346,925 -0.06(-0.72%)
Jan 19, 2005 8.768 8.877 8.746 8.813 281,266 +0.09(+1.03%)
Jan 18, 2005 8.633 8.741 8.566 8.723 90,058 +0.11(+1.31%)
Jan 14, 2005 8.588 8.620 8.520 8.611 149,506 +0.04(+0.42%)
Jan 13, 2005 8.511 8.588 8.430 8.575 263,964 +0.11(+1.28%)
Jan 12, 2005 8.340 8.480 8.273 8.466 170,800 +0.08(+0.97%)
Jan 11, 2005 8.480 8.480 8.318 8.385 344,485 -0.09(-1.12%)
Jan 10, 2005 8.502 8.588 8.475 8.480 130,873 -0.05(-0.53%)
Jan 07, 2005 8.597 8.628 8.457 8.525 131,316 +0.04(+0.48%)
Jan 06, 2005 8.534 8.579 8.457 8.484 196,310 -0.08(-0.90%)
Jan 05, 2005 9.012 9.012 8.561 8.561 306,997 -0.44(-4.91%)
Jan 04, 2005 8.989 9.016 8.895 9.003 285,481 +0.07(+0.76%)
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.