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

Ltc Properties (NY: LTC )

32.56 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 10.38 10.50 10.23 10.49 219,157 +0.16(+1.53%)
Mar 30, 2006 10.46 10.50 10.30 10.33 196,753 -0.15(-1.42%)
Mar 29, 2006 10.27 10.59 10.24 10.48 191,208 +0.23(+2.24%)
Mar 28, 2006 10.32 10.35 10.05 10.25 253,317 -0.05(-0.53%)
Mar 27, 2006 10.32 10.35 10.22 10.30 188,324 -0.02(-0.22%)
Mar 24, 2006 10.24 10.33 10.15 10.32 82,516 +0.11(+1.10%)
Mar 23, 2006 10.18 10.27 10.08 10.21 102,036 +0.01(+0.13%)
Mar 22, 2006 9.963 10.20 9.918 10.20 146,844 +0.21(+2.12%)
Mar 21, 2006 10.32 10.37 9.986 9.986 178,342 -0.50(-4.81%)
Mar 20, 2006 10.54 10.54 10.33 10.49 173,906 -0.05(-0.51%)
Mar 17, 2006 10.45 10.61 10.42 10.54 627,526 +0.13(+1.26%)
Mar 16, 2006 10.34 10.45 10.23 10.41 201,855 +0.07(+0.65%)
Mar 15, 2006 10.16 10.35 10.14 10.35 167,917 +0.17(+1.68%)
Mar 14, 2006 10.09 10.20 9.977 10.18 114,458 +0.08(+0.80%)
Mar 13, 2006 10.23 10.23 10.06 10.09 127,989 -0.09(-0.89%)
Mar 10, 2006 10.05 10.19 10.02 10.18 149,506 +0.10(+1.03%)
Mar 09, 2006 10.08 10.21 9.950 10.08 207,844 -0.03(-0.31%)
Mar 08, 2006 9.941 10.13 9.819 10.11 200,968 +0.17(+1.68%)
Mar 07, 2006 10.12 10.13 9.918 9.945 118,673 -0.19(-1.91%)
Mar 06, 2006 9.562 10.16 9.562 10.14 160,153 +0.15(+1.49%)
Mar 03, 2006 10.08 10.12 9.986 9.990 220,488 -0.12(-1.16%)
Mar 02, 2006 10.21 10.22 10.04 10.11 224,481 -0.10(-1.02%)
Mar 01, 2006 10.02 10.23 9.977 10.21 175,015 +0.23(+2.35%)
Feb 28, 2006 10.04 10.10 9.950 9.977 283,485 -0.06(-0.63%)
Feb 27, 2006 10.10 10.11 10.01 10.04 135,975 -0.01(-0.13%)
Feb 24, 2006 10.11 10.11 9.981 10.05 138,858 -0.05(-0.45%)
Feb 23, 2006 10.00 10.13 9.927 10.10 155,273 +0.09(+0.90%)
Feb 22, 2006 10.03 10.09 9.963 10.01 239,786 +0.07(+0.68%)
Feb 21, 2006 10.14 10.16 9.941 9.941 204,739 -0.20(-2.00%)
Feb 17, 2006 10.10 10.15 9.922 10.14 156,160 +0.05(+0.45%)
Feb 16, 2006 10.05 10.12 9.986 10.10 397,721 +0.07(+0.67%)
Feb 15, 2006 9.877 10.03 9.769 10.03 505,747 +0.10(+1.00%)
Feb 14, 2006 10.14 10.21 9.918 9.932 4,993,594 -0.20(-2.00%)
Feb 13, 2006 10.26 10.32 10.13 10.13 662,352 -0.10(-0.97%)
Feb 10, 2006 10.32 10.48 10.22 10.23 1,203,591 +0.43(+4.37%)
Feb 09, 2006 9.756 9.945 9.693 9.805 178,342 +0.05(+0.51%)
Feb 08, 2006 9.449 9.769 9.391 9.756 351,583 +0.26(+2.75%)
Feb 07, 2006 9.693 9.841 9.472 9.494 329,401 -0.23(-2.36%)
Feb 06, 2006 9.602 9.724 9.368 9.724 191,873 +0.08(+0.79%)
Feb 03, 2006 9.864 9.918 9.638 9.648 114,236 -0.23(-2.28%)
Feb 02, 2006 10.20 10.20 9.873 9.873 137,971 -0.37(-3.61%)
Feb 01, 2006 10.14 10.25 10.07 10.24 98,265 +0.07(+0.66%)
Jan 31, 2006 10.17 10.35 9.902 10.18 176,568 -0.01(-0.13%)
Jan 30, 2006 10.32 10.42 10.19 10.19 90,502 -0.14(-1.35%)
Jan 27, 2006 10.19 10.38 10.20 10.33 108,469 +0.14(+1.37%)
Jan 26, 2006 10.17 10.24 10.13 10.19 93,829 +0.08(+0.80%)
Jan 25, 2006 10.12 10.25 10.07 10.11 120,669 -0.08(-0.75%)
Jan 24, 2006 10.17 10.24 10.13 10.18 118,451 +0.09(+0.85%)
Jan 23, 2006 10.06 10.16 9.990 10.10 91,833 +0.08(+0.81%)
Jan 20, 2006 10.23 10.23 9.936 10.02 151,280 -0.17(-1.68%)
Jan 19, 2006 10.15 10.26 10.05 10.19 166,586 +0.01(+0.09%)
Jan 18, 2006 10.06 10.20 10.00 10.18 217,604 +0.09(+0.85%)
Jan 17, 2006 10.10 10.13 10.04 10.09 109,578 -0.06(-0.62%)
Jan 13, 2006 10.18 10.26 10.08 10.16 126,880 +0.04(+0.36%)
Jan 12, 2006 10.23 10.23 10.08 10.12 154,829 -0.14(-1.32%)
Jan 11, 2006 10.25 10.26 10.15 10.26 267,957 +0.01(+0.13%)
Jan 10, 2006 9.927 10.40 9.859 10.24 353,358 +0.32(+3.23%)
Jan 09, 2006 9.918 9.927 9.819 9.922 155,273 +0.04(+0.41%)
Jan 06, 2006 9.891 9.895 9.783 9.882 105,364 +0.04(+0.37%)
Jan 05, 2006 9.706 9.873 9.706 9.846 438,536 +0.09(+0.97%)
Jan 04, 2006 9.729 9.873 9.648 9.751 140,855 -0.02(-0.23%)
Jan 03, 2006 9.548 9.828 9.467 9.774 222,041 +0.29(+3.09%)
Dec 30, 2005 9.535 9.535 9.377 9.481 125,549 -0.05(-0.57%)
Dec 29, 2005 9.805 9.805 9.535 9.535 80,298 -0.15(-1.58%)
Dec 28, 2005 9.724 9.724 9.616 9.688 86,953 -0.06(-0.60%)
Dec 27, 2005 9.697 9.868 9.616 9.747 141,742 +0.09(+0.98%)
Dec 23, 2005 9.702 9.783 9.625 9.652 73,422 +0.03(+0.28%)
Dec 22, 2005 9.688 9.738 9.503 9.625 156,826 -0.04(-0.37%)
Dec 21, 2005 9.643 9.733 9.602 9.661 80,520 +0.09(+0.89%)
Dec 20, 2005 9.503 9.774 9.503 9.575 184,775 +0.06(+0.66%)
Dec 19, 2005 9.580 9.814 9.512 9.512 118,007 -0.35(-3.52%)
Dec 16, 2005 9.760 9.895 9.760 9.859 364,227 +0.13(+1.34%)
Dec 15, 2005 9.841 9.895 9.657 9.729 156,604 -0.09(-0.92%)
Dec 14, 2005 9.850 9.895 9.783 9.819 139,967 -0.03(-0.32%)
Dec 13, 2005 9.602 9.895 9.602 9.850 203,408 +0.25(+2.58%)
Dec 12, 2005 9.738 9.805 9.580 9.602 208,066 -0.07(-0.70%)
Dec 09, 2005 9.670 9.900 9.535 9.670 204,073 +0.00(+0.00%)
Dec 08, 2005 9.553 9.805 9.508 9.670 254,204 -0.11(-1.11%)
Dec 07, 2005 9.702 10.01 9.648 9.778 466,929 +0.07(+0.74%)
Dec 06, 2005 9.517 10.02 9.499 9.706 320,085 +0.26(+2.72%)
Dec 05, 2005 9.557 9.598 9.400 9.449 159,044 -0.17(-1.78%)
Dec 02, 2005 9.400 9.634 9.377 9.620 105,807 +0.22(+2.35%)
Dec 01, 2005 9.242 9.445 9.192 9.400 197,640 +0.17(+1.81%)
Nov 30, 2005 9.219 9.269 9.125 9.233 112,018 +0.08(+0.89%)
Nov 29, 2005 9.161 9.197 9.098 9.152 61,222 -0.01(-0.10%)
Nov 28, 2005 9.508 9.508 9.066 9.161 100,262 -0.25(-2.68%)
Nov 25, 2005 9.445 9.467 9.409 9.413 21,960 -0.01(-0.14%)
Nov 23, 2005 9.481 9.494 9.386 9.427 76,971 -0.05(-0.57%)
Nov 22, 2005 9.418 9.499 9.382 9.481 98,044 +0.02(+0.19%)
Nov 21, 2005 9.463 9.472 9.363 9.463 108,247 +0.04(+0.38%)
Nov 18, 2005 9.422 9.458 9.345 9.427 81,851 +0.11(+1.21%)
Nov 17, 2005 9.129 9.314 9.129 9.314 219,379 +0.23(+2.53%)
Nov 16, 2005 9.228 9.260 9.043 9.084 129,098 -0.10(-1.08%)
Nov 15, 2005 9.291 9.291 9.134 9.183 132,647 -0.09(-0.92%)
Nov 14, 2005 9.354 9.373 9.201 9.269 159,488 -0.12(-1.30%)
Nov 11, 2005 9.404 9.422 9.355 9.391 122,222 -0.01(-0.14%)
Nov 10, 2005 9.224 9.440 9.084 9.404 406,372 +0.20(+2.20%)
Nov 09, 2005 9.341 9.354 9.188 9.201 195,644 -0.08(-0.83%)
Nov 08, 2005 9.224 9.305 9.179 9.278 132,869 +0.04(+0.44%)
Nov 07, 2005 9.314 9.463 9.197 9.237 181,669 -0.08(-0.82%)
Nov 04, 2005 9.400 9.400 9.201 9.314 115,789 -0.02(-0.19%)
Nov 03, 2005 9.278 9.418 9.255 9.332 249,103 +0.14(+1.57%)
Nov 02, 2005 8.949 9.201 8.949 9.188 287,477 +0.25(+2.83%)
Nov 01, 2005 9.192 9.192 8.931 8.935 82,073 -0.30(-3.27%)
Oct 31, 2005 9.075 9.323 9.039 9.237 146,178 +0.21(+2.30%)
Oct 28, 2005 8.836 9.098 8.836 9.030 255,313 +0.23(+2.56%)
Oct 27, 2005 9.084 9.107 8.791 8.804 91,167 -0.30(-3.27%)
Oct 26, 2005 9.192 9.377 9.091 9.102 111,575 -0.09(-0.98%)
Oct 25, 2005 9.323 9.323 9.075 9.192 126,436 -0.15(-1.64%)
Oct 24, 2005 8.940 9.350 8.940 9.345 229,582 +0.43(+4.80%)
Oct 21, 2005 8.890 8.922 8.804 8.917 238,233 +0.05(+0.51%)
Oct 20, 2005 8.895 9.012 8.773 8.872 258,641 +0.02(+0.25%)
Oct 19, 2005 8.854 8.926 8.773 8.850 341,823 -0.14(-1.60%)
Oct 18, 2005 9.138 9.152 8.913 8.994 171,244 -0.17(-1.82%)
Oct 17, 2005 9.332 9.400 9.084 9.161 206,957 -0.01(-0.15%)
Oct 14, 2005 8.791 9.174 8.759 9.174 407,925 +0.40(+4.57%)
Oct 13, 2005 8.841 8.890 8.701 8.773 214,721 -0.13(-1.47%)
Oct 12, 2005 8.872 8.958 8.701 8.904 230,026 +0.00(+0.00%)
Oct 11, 2005 8.967 9.052 8.773 8.904 172,575 -0.04(-0.45%)
Oct 10, 2005 9.544 9.544 8.922 8.944 129,098 -0.17(-1.88%)
Oct 07, 2005 9.174 9.237 9.061 9.116 136,418 -0.04(-0.39%)
Oct 06, 2005 9.219 9.291 9.111 9.152 305,001 -0.03(-0.29%)
Oct 05, 2005 9.327 9.332 9.152 9.179 169,913 -0.19(-2.07%)
Oct 04, 2005 9.490 9.611 9.373 9.373 245,110 -0.14(-1.47%)
Oct 03, 2005 9.602 9.693 9.467 9.512 242,670 -0.05(-0.47%)
Sep 30, 2005 9.404 9.747 9.404 9.557 329,179 +0.15(+1.63%)
Sep 29, 2005 9.418 9.467 9.332 9.404 207,400 +0.02(+0.24%)
Sep 28, 2005 9.363 9.467 9.300 9.382 273,059 +0.01(+0.14%)
Sep 27, 2005 9.463 9.508 9.273 9.368 204,960 -0.09(-1.00%)
Sep 26, 2005 9.485 9.778 9.440 9.463 223,150 -0.01(-0.14%)
Sep 23, 2005 9.476 9.557 9.269 9.476 165,698 -0.01(-0.14%)
Sep 22, 2005 9.557 9.769 9.422 9.490 173,240 -0.06(-0.66%)
Sep 21, 2005 9.670 9.693 9.503 9.553 179,895 -0.14(-1.44%)
Sep 20, 2005 9.769 9.918 9.616 9.693 207,400 -0.05(-0.51%)
Sep 19, 2005 9.995 9.995 9.693 9.742 296,572 -0.25(-2.48%)
Sep 16, 2005 9.918 10.00 9.814 9.990 436,983 +0.11(+1.09%)
Sep 15, 2005 9.972 9.972 9.855 9.882 214,277 -0.02(-0.23%)
Sep 14, 2005 9.981 9.995 9.756 9.904 249,324 -0.01(-0.14%)
Sep 13, 2005 9.918 9.986 9.828 9.918 147,509 -0.03(-0.32%)
Sep 12, 2005 9.986 10.11 9.941 9.950 274,168 +0.08(+0.78%)
Sep 09, 2005 9.693 9.895 9.652 9.873 391,954 +0.43(+4.58%)
Sep 08, 2005 9.490 9.535 9.391 9.440 167,917 -0.09(-0.95%)
Sep 07, 2005 9.535 9.666 9.503 9.530 166,808 -0.03(-0.28%)
Sep 06, 2005 9.309 9.557 9.282 9.557 138,193 +0.27(+2.91%)
Sep 02, 2005 9.395 9.454 9.219 9.287 71,425 -0.11(-1.15%)
Sep 01, 2005 9.201 9.445 9.197 9.395 130,651 +0.28(+3.02%)
Aug 31, 2005 9.309 9.391 9.120 9.120 250,433 -0.19(-2.03%)
Aug 30, 2005 9.368 9.377 9.224 9.309 108,691 -0.07(-0.77%)
Aug 29, 2005 9.174 9.418 9.070 9.382 172,353 +0.21(+2.26%)
Aug 26, 2005 9.305 9.305 9.088 9.174 139,524 -0.11(-1.17%)
Aug 25, 2005 9.287 9.309 9.224 9.282 83,182 +0.02(+0.24%)
Aug 24, 2005 9.242 9.354 9.174 9.260 201,190 +0.02(+0.20%)
Aug 23, 2005 9.318 9.395 9.156 9.242 148,397 -0.03(-0.34%)
Aug 22, 2005 9.224 9.350 9.147 9.273 197,862 +0.04(+0.44%)
Aug 19, 2005 9.197 9.323 9.197 9.233 228,695 +0.01(+0.15%)
Aug 18, 2005 9.179 9.278 9.174 9.219 217,382 +0.01(+0.10%)
Aug 17, 2005 9.084 9.305 9.079 9.210 211,393 +0.08(+0.89%)
Aug 16, 2005 8.935 9.219 8.935 9.129 406,372 +0.25(+2.79%)
Aug 15, 2005 8.881 8.994 8.683 8.881 407,703 -0.02(-0.20%)
Aug 12, 2005 9.179 9.210 8.692 8.899 506,856 -0.19(-2.08%)
Aug 11, 2005 9.070 9.152 9.016 9.088 184,331 -0.03(-0.30%)
Aug 10, 2005 9.273 9.436 9.088 9.116 353,579 -0.09(-0.98%)
Aug 09, 2005 9.598 9.724 9.079 9.206 206,735 -0.41(-4.31%)
Aug 08, 2005 9.900 9.941 9.562 9.620 228,473 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.918 9.968 231,579 -0.49(-4.66%)
Aug 04, 2005 10.48 10.51 10.37 10.45 74,974 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.50 10.53 78,080 -0.08(-0.76%)
Aug 02, 2005 10.45 10.64 10.43 10.61 104,698 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.45 115,567 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,724 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,564 +0.07(+0.69%)
Jul 27, 2005 10.37 10.41 10.26 10.41 147,953 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,222 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,589 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,051 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,451 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.954 10.37 131,095 +0.28(+2.72%)
Jul 19, 2005 10.03 10.12 9.977 10.09 106,695 +0.13(+1.31%)
Jul 18, 2005 9.913 10.04 9.895 9.963 208,288 -0.02(-0.18%)
Jul 15, 2005 9.950 10.09 9.950 9.981 233,132 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,036 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,088 +0.00(+0.04%)
Jul 12, 2005 10.59 10.59 10.28 10.35 245,332 -0.24(-2.26%)
Jul 11, 2005 10.44 10.78 10.44 10.59 217,826 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,473 +0.26(+2.55%)
Jul 07, 2005 9.918 10.11 9.918 10.07 135,087 +0.14(+1.36%)
Jul 06, 2005 9.783 10.04 9.769 9.936 154,164 +0.07(+0.69%)
Jul 05, 2005 9.620 9.873 9.602 9.868 171,909 +0.32(+3.40%)
Jul 01, 2005 9.377 9.544 9.359 9.544 100,040 +0.21(+2.27%)
Jun 30, 2005 9.422 9.503 9.291 9.332 158,157 -0.04(-0.43%)
Jun 29, 2005 9.445 9.463 9.332 9.373 135,531 -0.03(-0.29%)
Jun 28, 2005 9.445 9.467 9.400 9.400 275,499 -0.06(-0.67%)
Jun 27, 2005 9.422 9.467 9.309 9.463 331,176 +0.09(+0.91%)
Jun 24, 2005 9.332 9.431 9.269 9.377 418,129 +0.03(+0.29%)
Jun 23, 2005 9.400 9.400 9.309 9.350 194,313 -0.03(-0.29%)
Jun 22, 2005 9.269 9.467 9.246 9.377 369,107 +0.01(+0.14%)
Jun 21, 2005 9.638 9.661 9.327 9.363 126,658 -0.25(-2.63%)
Jun 20, 2005 9.850 9.850 9.616 9.616 98,709 -0.19(-1.93%)
Jun 17, 2005 9.895 9.913 9.783 9.805 183,000 +0.02(+0.23%)
Jun 16, 2005 9.553 9.783 9.526 9.783 127,989 +0.23(+2.36%)
Jun 15, 2005 9.368 9.562 9.332 9.557 147,953 +0.23(+2.51%)
Jun 14, 2005 9.287 9.323 9.174 9.323 156,382 +0.03(+0.34%)
Jun 13, 2005 9.088 9.291 9.088 9.291 161,706 +0.20(+2.23%)
Jun 10, 2005 9.233 9.233 9.079 9.088 48,800 -0.14(-1.47%)
Jun 09, 2005 9.093 9.224 9.039 9.224 90,945 +0.11(+1.19%)
Jun 08, 2005 9.088 9.147 9.048 9.116 145,957 +0.02(+0.25%)
Jun 07, 2005 8.980 9.143 8.980 9.093 305,001 +0.12(+1.31%)
Jun 06, 2005 8.971 9.003 8.890 8.976 215,830 +0.03(+0.35%)
Jun 03, 2005 8.967 9.016 8.904 8.944 100,484 -0.00(-0.05%)
Jun 02, 2005 8.994 9.012 8.926 8.949 114,236 -0.16(-1.73%)
Jun 01, 2005 8.953 9.107 8.908 9.107 102,258 +0.17(+1.92%)
May 31, 2005 8.922 9.016 8.886 8.935 282,597 +0.12(+1.33%)
May 27, 2005 8.692 8.832 8.678 8.818 99,153 +0.14(+1.61%)
May 26, 2005 8.656 8.701 8.593 8.678 194,535 -0.01(-0.16%)
May 25, 2005 8.836 8.877 8.660 8.692 162,593 -0.24(-2.68%)
May 24, 2005 8.904 8.944 8.827 8.931 143,960 +0.06(+0.66%)
May 23, 2005 8.904 8.944 8.836 8.872 150,393 +0.04(+0.41%)
May 20, 2005 8.813 8.926 8.723 8.836 123,109 +0.08(+0.87%)
May 19, 2005 8.710 8.768 8.710 8.759 320,528 +0.04(+0.41%)
May 18, 2005 8.768 8.795 8.701 8.723 212,724 -0.02(-0.26%)
May 17, 2005 8.746 8.777 8.701 8.746 83,847 -0.01(-0.15%)
May 16, 2005 8.674 8.832 8.674 8.759 229,804 +0.11(+1.25%)
May 13, 2005 8.746 8.759 8.597 8.651 157,269 -0.09(-0.98%)
May 12, 2005 8.629 8.746 8.620 8.737 161,928 +0.13(+1.52%)
May 11, 2005 8.701 8.701 8.570 8.606 129,320 -0.05(-0.57%)
May 10, 2005 8.746 8.746 8.570 8.656 184,997 -0.10(-1.13%)
May 09, 2005 8.507 8.755 8.484 8.755 281,488 +0.25(+2.97%)
May 06, 2005 8.399 8.525 8.385 8.502 238,455 +0.10(+1.23%)
May 05, 2005 8.430 8.471 8.340 8.399 106,473 -0.04(-0.48%)
May 04, 2005 8.376 8.453 8.295 8.439 348,921 +0.04(+0.48%)
May 03, 2005 8.318 8.453 8.295 8.399 102,036 +0.06(+0.70%)
May 02, 2005 8.295 8.363 8.205 8.340 80,298 +0.06(+0.76%)
Apr 29, 2005 8.236 8.304 8.070 8.277 121,556 +0.02(+0.22%)
Apr 28, 2005 8.363 8.363 8.250 8.259 59,225 -0.06(-0.70%)
Apr 27, 2005 8.241 8.331 8.137 8.318 110,022 +0.02(+0.22%)
Apr 26, 2005 8.340 8.376 8.263 8.300 124,662 -0.04(-0.49%)
Apr 25, 2005 8.223 8.385 8.223 8.340 109,135 +0.14(+1.65%)
Apr 22, 2005 8.205 8.223 8.106 8.205 175,902 +0.00(+0.00%)
Apr 21, 2005 8.038 8.205 8.002 8.205 280,601 +0.26(+3.23%)
Apr 20, 2005 7.754 7.979 7.718 7.948 570,519 +0.17(+2.14%)
Apr 19, 2005 7.668 7.813 7.668 7.781 460,718 +0.09(+1.23%)
Apr 18, 2005 7.533 7.709 7.533 7.686 412,140 +0.16(+2.10%)
Apr 15, 2005 7.628 7.650 7.520 7.529 120,891 -0.10(-1.30%)
Apr 14, 2005 7.641 7.673 7.619 7.628 87,174 -0.03(-0.35%)
Apr 13, 2005 7.646 7.682 7.628 7.655 97,378 +0.01(+0.18%)
Apr 12, 2005 7.664 7.673 7.538 7.641 224,702 -0.06(-0.76%)
Apr 11, 2005 7.799 7.799 7.677 7.700 69,207 -0.13(-1.67%)
Apr 08, 2005 7.867 7.898 7.709 7.831 98,044 -0.02(-0.29%)
Apr 07, 2005 7.799 7.921 7.777 7.853 68,320 +0.06(+0.81%)
Apr 06, 2005 7.804 7.858 7.732 7.790 96,269 +0.01(+0.12%)
Apr 05, 2005 7.862 7.862 7.754 7.781 84,956 -0.08(-1.03%)
Apr 04, 2005 7.605 7.871 7.605 7.862 113,349 +0.26(+3.38%)
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.