Skip to main content

Ltc Properties (NY: LTC )

36.50 -0.81 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.63 21.72 21.41 21.68 349,540 +0.14(+0.67%)
Mar 27, 2013 21.19 21.55 21.17 21.54 246,538 +0.27(+1.28%)
Mar 26, 2013 21.19 21.28 20.98 21.26 300,673 +0.16(+0.76%)
Mar 25, 2013 20.98 21.21 20.96 21.10 355,144 +0.20(+0.97%)
Mar 22, 2013 20.86 20.95 20.78 20.90 282,325 +0.15(+0.72%)
Mar 21, 2013 20.88 20.99 20.75 20.75 216,667 -0.15(-0.71%)
Mar 20, 2013 20.93 20.94 20.82 20.90 112,547 +0.11(+0.54%)
Mar 19, 2013 21.04 21.09 20.73 20.79 226,955 -0.23(-1.09%)
Mar 18, 2013 21.02 21.09 20.96 21.02 180,794 -0.00(-0.01%)
Mar 15, 2013 21.10 21.10 20.85 21.02 398,620 -0.08(-0.40%)
Mar 14, 2013 20.89 21.11 20.89 21.11 142,590 +0.23(+1.09%)
Mar 13, 2013 20.84 20.91 20.75 20.88 117,539 +0.04(+0.20%)
Mar 12, 2013 20.92 20.94 20.70 20.84 115,371 -0.08(-0.41%)
Mar 11, 2013 20.82 20.92 20.81 20.92 93,215 +0.05(+0.25%)
Mar 08, 2013 20.97 21.03 20.78 20.87 244,788 -0.06(-0.28%)
Mar 07, 2013 21.04 21.04 20.87 20.93 108,389 -0.06(-0.28%)
Mar 06, 2013 21.10 21.14 20.89 20.98 125,345 -0.02(-0.10%)
Mar 05, 2013 20.91 21.04 20.81 21.01 208,781 +0.18(+0.87%)
Mar 04, 2013 20.68 20.88 20.55 20.83 332,654 +0.12(+0.59%)
Mar 01, 2013 20.40 20.76 20.40 20.70 329,470 +0.25(+1.24%)
Feb 28, 2013 20.49 20.59 20.44 20.45 591,441 -0.10(-0.46%)
Feb 27, 2013 20.54 20.63 20.52 20.54 369,979 +0.02(+0.08%)
Feb 26, 2013 20.44 20.57 20.36 20.53 321,582 +0.22(+1.07%)
Feb 25, 2013 20.72 20.72 20.28 20.31 201,497 -0.25(-1.21%)
Feb 22, 2013 20.60 20.67 20.47 20.56 198,611 +0.17(+0.83%)
Feb 21, 2013 20.31 20.49 19.89 20.39 278,765 +0.13(+0.63%)
Feb 20, 2013 20.63 20.77 20.24 20.26 321,710 -0.33(-1.62%)
Feb 19, 2013 20.58 20.65 20.51 20.60 571,302 +0.12(+0.57%)
Feb 15, 2013 20.24 20.53 20.20 20.48 283,123 +0.36(+1.78%)
Feb 14, 2013 20.21 20.29 20.09 20.12 233,292 -0.08(-0.39%)
Feb 13, 2013 20.22 20.22 20.09 20.20 282,003 +0.06(+0.29%)
Feb 12, 2013 20.06 20.14 20.03 20.14 167,172 +0.13(+0.63%)
Feb 11, 2013 19.93 20.06 19.90 20.02 122,554 +0.09(+0.45%)
Feb 08, 2013 19.75 19.93 19.74 19.93 95,734 +0.23(+1.15%)
Feb 07, 2013 19.73 19.78 19.62 19.70 100,035 +0.02(+0.11%)
Feb 06, 2013 19.56 19.70 19.45 19.68 244,623 +0.05(+0.24%)
Feb 04, 2013 19.80 19.80 19.59 19.63 285,119 -0.16(-0.80%)
Feb 01, 2013 19.81 19.87 19.75 19.79 348,084 +0.13(+0.64%)
Jan 31, 2013 19.65 19.73 19.46 19.66 280,859 +0.03(+0.16%)
Jan 30, 2013 19.71 19.75 19.51 19.63 225,027 -0.04(-0.21%)
Jan 29, 2013 19.64 19.72 19.60 19.67 322,568 +0.08(+0.40%)
Jan 28, 2013 19.44 19.76 19.44 19.59 711,800 +0.14(+0.71%)
Jan 25, 2013 19.56 19.59 19.42 19.46 273,347 -0.05(-0.27%)
Jan 24, 2013 19.41 19.56 19.41 19.51 269,012 +0.10(+0.52%)
Jan 23, 2013 19.43 19.53 19.38 19.41 255,001 -0.08(-0.41%)
Jan 22, 2013 19.29 19.49 19.25 19.49 362,759 +0.24(+1.26%)
Jan 18, 2013 19.35 19.37 19.13 19.25 251,315 -0.03(-0.18%)
Jan 17, 2013 19.25 19.31 19.18 19.28 232,798 +0.08(+0.44%)
Jan 16, 2013 19.32 19.32 19.16 19.20 184,275 -0.13(-0.68%)
Jan 15, 2013 19.33 19.36 19.19 19.33 205,748 +0.04(+0.22%)
Jan 14, 2013 19.20 19.37 19.13 19.29 206,003 +0.13(+0.66%)
Jan 11, 2013 19.17 19.25 19.03 19.16 435,484 +0.04(+0.19%)
Jan 10, 2013 19.20 19.21 19.02 19.12 194,582 +0.00(+0.00%)
Jan 09, 2013 19.09 19.17 18.99 19.12 196,485 +0.12(+0.64%)
Jan 08, 2013 19.08 19.10 18.93 19.00 238,173 -0.06(-0.33%)
Jan 07, 2013 19.11 19.37 19.02 19.07 334,260 -0.03(-0.16%)
Jan 04, 2013 18.85 19.15 18.82 19.10 324,798 +0.35(+1.88%)
Jan 03, 2013 18.90 18.90 18.71 18.74 350,691 -0.08(-0.42%)
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.