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

Ltc Properties (NY: LTC )

34.60 -0.31 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2009 9.470 9.483 9.151 9.169 317,487 -0.26(-2.76%)
Jun 29, 2009 9.304 9.465 9.116 9.429 390,642 +0.16(+1.69%)
Jun 26, 2009 9.313 9.340 9.129 9.272 444,465 -0.09(-1.01%)
Jun 25, 2009 8.900 9.411 8.898 9.367 665,386 +0.49(+5.51%)
Jun 24, 2009 8.685 8.968 8.591 8.878 319,717 +0.30(+3.50%)
Jun 23, 2009 8.811 8.842 8.568 8.577 251,703 -0.13(-1.54%)
Jun 22, 2009 8.766 8.788 8.560 8.712 315,357 -0.09(-0.97%)
Jun 19, 2009 8.954 9.003 8.699 8.797 443,320 -0.04(-0.51%)
Jun 18, 2009 8.914 8.945 8.770 8.842 212,811 -0.14(-1.60%)
Jun 17, 2009 8.972 9.232 8.909 8.985 207,465 +0.04(+0.45%)
Jun 16, 2009 9.263 9.263 8.927 8.945 236,481 -0.18(-1.97%)
Jun 15, 2009 9.340 9.371 9.012 9.124 415,676 -0.27(-2.91%)
Jun 12, 2009 9.241 9.420 8.927 9.398 600,944 +0.10(+1.11%)
Jun 11, 2009 9.501 9.618 9.281 9.295 395,909 -0.21(-2.22%)
Jun 10, 2009 9.793 9.818 9.322 9.506 424,555 -0.17(-1.72%)
Jun 09, 2009 9.689 9.766 9.573 9.671 315,346 +0.01(+0.09%)
Jun 08, 2009 9.833 9.851 9.604 9.663 271,615 -0.16(-1.64%)
Jun 05, 2009 9.851 9.860 9.591 9.824 324,958 +0.10(+1.01%)
Jun 04, 2009 9.671 9.851 9.577 9.725 429,954 +0.04(+0.37%)
Jun 03, 2009 9.506 9.694 9.416 9.689 426,901 +0.10(+1.08%)
Jun 02, 2009 9.483 9.689 9.430 9.586 369,298 +0.08(+0.85%)
Jun 01, 2009 9.524 9.707 9.259 9.506 347,486 +0.17(+1.87%)
May 29, 2009 9.237 9.331 8.968 9.331 541,356 +0.17(+1.91%)
May 28, 2009 9.080 9.241 8.878 9.156 338,353 +0.20(+2.25%)
May 27, 2009 9.120 9.120 8.914 8.954 532,636 -0.15(-1.63%)
May 26, 2009 8.972 9.353 8.968 9.102 649,823 +0.17(+1.91%)
May 22, 2009 8.932 9.044 8.851 8.932 452,574 +0.06(+0.66%)
May 21, 2009 8.658 9.003 8.654 8.873 549,191 -0.00(-0.05%)
May 20, 2009 8.533 9.017 8.533 8.878 818,257 +0.43(+5.04%)
May 19, 2009 8.412 8.609 8.295 8.452 446,601 -0.02(-0.21%)
May 18, 2009 8.259 8.542 8.259 8.470 518,420 +0.25(+3.00%)
May 15, 2009 8.385 8.443 8.143 8.223 357,308 -0.23(-2.71%)
May 14, 2009 8.537 8.654 8.434 8.452 315,384 -0.07(-0.84%)
May 13, 2009 8.376 8.725 8.376 8.524 562,930 +0.08(+0.90%)
May 12, 2009 8.335 8.631 8.169 8.447 444,534 +0.20(+2.39%)
May 11, 2009 8.111 8.479 8.075 8.250 325,373 -0.01(-0.11%)
May 08, 2009 8.205 8.326 8.044 8.259 495,210 +0.22(+2.68%)
May 07, 2009 8.313 8.349 8.044 8.044 796,240 -0.20(-2.45%)
May 06, 2009 8.434 8.497 8.169 8.246 445,557 -0.00(-0.05%)
May 05, 2009 8.586 8.627 8.160 8.250 583,497 -0.35(-4.07%)
May 04, 2009 8.349 8.609 8.326 8.600 532,863 +0.49(+6.08%)
May 01, 2009 8.084 8.250 8.071 8.107 768,230 +0.03(+0.39%)
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%)
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.