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

Ltc Properties (NY: LTC )

35.10 +0.19 (+0.54%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 30, 2009 8.681 8.681 8.071 8.075 556,069 -0.49(-5.76%)
Apr 29, 2009 8.290 8.600 8.187 8.568 439,645 +0.39(+4.71%)
Apr 28, 2009 8.107 8.492 8.084 8.183 394,246 -0.06(-0.76%)
Apr 27, 2009 8.524 8.577 8.075 8.246 466,437 -0.38(-4.42%)
Apr 24, 2009 8.443 8.811 8.358 8.627 460,228 +0.25(+2.94%)
Apr 23, 2009 8.223 8.425 8.093 8.380 356,911 +0.15(+1.85%)
Apr 22, 2009 8.290 8.560 8.134 8.228 538,762 -0.24(-2.81%)
Apr 21, 2009 7.986 8.474 7.896 8.465 711,227 +0.42(+5.18%)
Apr 20, 2009 8.833 9.116 8.044 8.048 732,396 -1.12(-12.18%)
Apr 17, 2009 9.550 9.568 9.151 9.165 591,809 -0.36(-3.77%)
Apr 16, 2009 8.900 9.604 8.542 9.524 709,351 +0.67(+7.60%)
Apr 15, 2009 8.295 8.851 8.277 8.851 448,727 +0.51(+6.13%)
Apr 14, 2009 8.681 8.681 8.299 8.340 466,892 -0.35(-4.07%)
Apr 13, 2009 8.748 8.815 8.555 8.694 446,193 -0.21(-2.32%)
Apr 09, 2009 8.542 9.059 8.443 8.900 559,662 +0.61(+7.41%)
Apr 08, 2009 8.237 8.295 7.981 8.286 316,418 +0.15(+1.87%)
Apr 07, 2009 8.456 8.486 8.051 8.134 429,214 -0.44(-5.13%)
Apr 06, 2009 8.533 8.681 8.228 8.573 369,726 -0.12(-1.39%)
Apr 03, 2009 8.299 8.699 8.093 8.694 397,669 +0.42(+5.09%)
Apr 02, 2009 8.035 8.465 7.918 8.273 283,121 +0.32(+4.06%)
Apr 01, 2009 7.690 8.152 7.654 7.950 239,256 +0.09(+1.08%)
Mar 31, 2009 7.703 8.147 7.627 7.865 289,653 +0.30(+4.03%)
Mar 30, 2009 7.560 7.672 7.488 7.560 234,084 -0.74(-8.86%)
Mar 26, 2009 8.089 8.295 7.761 8.295 660,216 +0.42(+5.35%)
Mar 25, 2009 8.057 8.371 7.483 7.873 441,273 -0.09(-1.07%)
Mar 24, 2009 8.380 8.694 7.950 7.959 283,531 -0.59(-6.92%)
Mar 23, 2009 8.039 8.555 7.963 8.551 300,269 +0.93(+12.18%)
Mar 20, 2009 8.098 8.169 7.622 7.622 309,884 -0.46(-5.71%)
Mar 19, 2009 8.681 8.681 8.039 8.084 300,160 -0.36(-4.25%)
Mar 18, 2009 8.479 8.524 8.147 8.443 664,101 +0.01(+0.11%)
Mar 17, 2009 7.909 8.452 7.909 8.434 404,761 +0.44(+5.56%)
Mar 16, 2009 8.658 8.766 7.945 7.990 294,368 -0.60(-6.95%)
Mar 13, 2009 8.725 8.784 8.219 8.586 0 -0.06(-0.73%)
Mar 12, 2009 7.824 8.721 7.757 8.649 491,847 +0.80(+10.17%)
Mar 11, 2009 8.120 8.282 7.761 7.851 430,327 -0.23(-2.83%)
Mar 10, 2009 7.672 8.134 7.604 8.080 544,278 +0.61(+8.10%)
Mar 09, 2009 7.344 7.609 7.340 7.474 427,178 -0.03(-0.42%)
Mar 06, 2009 7.201 7.533 7.138 7.506 0 +0.26(+3.65%)
Mar 05, 2009 7.358 7.362 7.057 7.241 345,481 -0.20(-2.71%)
Mar 04, 2009 7.394 7.600 7.201 7.443 413,355 -0.14(-1.83%)
Mar 02, 2009 7.528 7.873 7.335 7.582 648,942 -0.07(-0.88%)
Feb 27, 2009 7.636 7.838 7.587 7.649 0 -0.09(-1.16%)
Feb 26, 2009 8.075 8.075 7.604 7.739 556,877 -0.16(-2.04%)
Feb 25, 2009 8.259 8.268 7.658 7.900 506,399 -0.29(-3.56%)
Feb 24, 2009 7.932 8.282 7.838 8.192 527,727 +0.42(+5.36%)
Feb 23, 2009 8.331 8.358 7.717 7.775 374,345 -0.50(-6.02%)
Feb 20, 2009 7.555 8.358 7.555 8.273 0 +0.44(+5.67%)
Feb 19, 2009 8.322 8.322 7.752 7.829 331,642 -0.26(-3.27%)
Feb 18, 2009 8.214 8.376 8.030 8.093 399,099 -0.07(-0.82%)
Feb 17, 2009 8.313 8.483 8.138 8.160 337,874 -0.45(-5.21%)
Feb 13, 2009 8.905 9.071 8.546 8.609 0 -0.36(-4.00%)
Feb 12, 2009 9.174 9.174 8.595 8.968 2,073,892 -0.42(-4.49%)
Feb 11, 2009 9.595 9.631 9.089 9.389 517,218 -0.16(-1.69%)
Feb 10, 2009 10.30 10.36 9.461 9.550 447,319 -0.79(-7.67%)
Feb 09, 2009 10.05 10.35 9.869 10.34 330,899 +0.24(+2.40%)
Feb 06, 2009 9.488 10.12 9.429 10.10 313,350 +0.59(+6.22%)
Feb 05, 2009 9.645 9.837 9.371 9.510 676,298 -0.19(-1.94%)
Feb 04, 2009 9.819 10.04 9.698 9.698 334,575 -0.12(-1.23%)
Feb 03, 2009 9.775 9.941 9.640 9.819 335,982 +0.07(+0.74%)
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.