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 (%)
Apr 29, 2005 8.238 8.306 8.071 8.279 121,534 +0.02(+0.22%)
Apr 28, 2005 8.364 8.364 8.252 8.261 59,214 -0.06(-0.70%)
Apr 27, 2005 8.242 8.333 8.139 8.319 110,001 +0.02(+0.22%)
Apr 26, 2005 8.342 8.378 8.265 8.301 124,639 -0.04(-0.49%)
Apr 25, 2005 8.224 8.387 8.224 8.342 109,114 +0.14(+1.65%)
Apr 22, 2005 8.206 8.224 8.107 8.206 175,869 +0.00(+0.00%)
Apr 21, 2005 8.040 8.206 8.004 8.206 280,548 +0.26(+3.23%)
Apr 20, 2005 7.756 7.981 7.719 7.949 570,412 +0.17(+2.14%)
Apr 19, 2005 7.670 7.814 7.670 7.783 460,632 +0.09(+1.23%)
Apr 18, 2005 7.535 7.710 7.535 7.688 412,062 +0.16(+2.10%)
Apr 15, 2005 7.629 7.652 7.521 7.530 120,868 -0.10(-1.30%)
Apr 14, 2005 7.643 7.674 7.620 7.629 87,158 -0.03(-0.35%)
Apr 13, 2005 7.647 7.683 7.629 7.656 97,360 +0.01(+0.18%)
Apr 12, 2005 7.665 7.674 7.539 7.643 224,660 -0.06(-0.76%)
Apr 11, 2005 7.801 7.801 7.679 7.701 69,194 -0.13(-1.67%)
Apr 08, 2005 7.868 7.900 7.710 7.832 98,025 -0.02(-0.29%)
Apr 07, 2005 7.801 7.922 7.778 7.855 68,307 +0.06(+0.81%)
Apr 06, 2005 7.805 7.859 7.733 7.792 96,251 +0.01(+0.12%)
Apr 05, 2005 7.864 7.864 7.756 7.783 84,940 -0.08(-1.03%)
Apr 04, 2005 7.607 7.873 7.607 7.864 113,328 +0.26(+3.38%)
Apr 01, 2005 7.891 7.931 7.440 7.607 178,974 -0.22(-2.77%)
Mar 31, 2005 8.022 8.035 7.747 7.823 171,212 -0.14(-1.70%)
Mar 30, 2005 7.778 7.985 7.737 7.958 94,699 +0.20(+2.62%)
Mar 29, 2005 7.665 7.769 7.665 7.756 181,192 +0.05(+0.70%)
Mar 28, 2005 7.792 7.810 7.656 7.701 92,259 -0.09(-1.16%)
Mar 24, 2005 7.647 7.810 7.607 7.792 127,522 +0.15(+1.95%)
Mar 23, 2005 7.940 7.954 7.629 7.643 288,089 -0.34(-4.29%)
Mar 22, 2005 7.940 8.035 7.913 7.985 60,101 +0.05(+0.57%)
Mar 21, 2005 8.076 8.080 7.832 7.940 126,191 -0.14(-1.68%)
Mar 18, 2005 7.945 8.143 7.900 8.076 193,833 +0.18(+2.23%)
Mar 17, 2005 7.981 8.062 7.882 7.900 90,707 -0.12(-1.52%)
Mar 16, 2005 8.116 8.116 7.900 8.022 129,518 -0.18(-2.25%)
Mar 15, 2005 8.206 8.270 8.184 8.206 78,287 +0.03(+0.39%)
Mar 14, 2005 8.121 8.184 8.080 8.175 62,319 +0.04(+0.44%)
Mar 11, 2005 8.148 8.193 8.116 8.139 64,980 -0.01(-0.11%)
Mar 10, 2005 8.233 8.233 8.071 8.148 82,279 -0.08(-0.99%)
Mar 09, 2005 8.315 8.409 8.197 8.229 58,327 -0.13(-1.56%)
Mar 08, 2005 8.509 8.522 8.324 8.360 77,622 -0.14(-1.70%)
Mar 07, 2005 8.364 8.545 8.355 8.504 97,138 +0.12(+1.40%)
Mar 04, 2005 8.319 8.477 8.256 8.387 176,756 +0.14(+1.64%)
Mar 03, 2005 8.288 8.324 8.229 8.252 73,408 -0.08(-0.97%)
Mar 02, 2005 8.324 8.351 8.238 8.333 89,154 -0.04(-0.43%)
Mar 01, 2005 8.116 8.382 8.116 8.369 137,058 +0.24(+3.00%)
Feb 28, 2005 8.206 8.337 8.125 8.125 107,783 -0.13(-1.53%)
Feb 25, 2005 8.049 8.252 7.999 8.252 109,779 +0.15(+1.84%)
Feb 24, 2005 8.004 8.121 7.967 8.103 130,848 +0.08(+0.96%)
Feb 23, 2005 8.130 8.188 8.026 8.026 69,416 -0.07(-0.89%)
Feb 22, 2005 8.342 8.342 8.089 8.098 169,216 -0.24(-2.92%)
Feb 18, 2005 8.351 8.382 8.206 8.342 118,651 -0.00(-0.05%)
Feb 17, 2005 8.454 8.472 8.333 8.346 285,206 -0.15(-1.80%)
Feb 16, 2005 8.477 8.563 8.391 8.499 145,707 +0.06(+0.75%)
Feb 15, 2005 8.454 8.477 8.405 8.436 49,012 -0.02(-0.21%)
Feb 14, 2005 8.454 8.481 8.391 8.454 87,158 +0.00(+0.05%)
Feb 11, 2005 8.499 8.522 8.409 8.450 149,699 -0.03(-0.32%)
Feb 10, 2005 8.878 8.878 8.468 8.477 123,751 +0.12(+1.46%)
Feb 09, 2005 8.432 8.495 8.351 8.355 231,314 -0.14(-1.65%)
Feb 08, 2005 8.536 8.545 8.477 8.495 184,075 -0.04(-0.48%)
Feb 07, 2005 8.481 8.540 8.481 8.536 335,106 +0.05(+0.64%)
Feb 04, 2005 8.486 8.499 8.436 8.481 285,427 -0.12(-1.36%)
Feb 03, 2005 8.847 8.941 8.432 8.599 165,667 -0.25(-2.80%)
Feb 02, 2005 8.968 8.968 8.788 8.847 191,394 -0.04(-0.41%)
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.