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 (%)
Jul 31, 2006 9.887 9.963 9.775 9.896 155,672 +0.04(+0.36%)
Jul 28, 2006 9.761 9.954 9.761 9.860 337,885 +0.14(+1.48%)
Jul 27, 2006 9.976 9.979 9.519 9.716 269,416 -0.22(-2.17%)
Jul 26, 2006 9.712 10.07 9.694 9.932 434,232 +0.22(+2.26%)
Jul 25, 2006 9.770 9.864 9.627 9.712 311,121 -0.06(-0.60%)
Jul 24, 2006 9.385 9.775 9.440 9.770 179,313 +0.39(+4.11%)
Jul 21, 2006 9.411 9.515 9.313 9.385 165,708 -0.09(-0.99%)
Jul 20, 2006 9.797 9.864 9.461 9.479 148,312 -0.33(-3.34%)
Jul 19, 2006 9.631 9.932 9.627 9.806 243,991 +0.17(+1.82%)
Jul 18, 2006 9.456 9.636 9.389 9.631 110,621 +0.26(+2.82%)
Jul 17, 2006 9.546 9.622 9.317 9.367 194,479 -0.13(-1.42%)
Jul 14, 2006 9.613 9.613 9.362 9.501 152,104 -0.10(-1.07%)
Jul 13, 2006 9.833 9.833 9.541 9.604 160,802 -0.27(-2.72%)
Jul 12, 2006 9.967 9.999 9.784 9.873 200,054 -0.13(-1.30%)
Jul 11, 2006 9.954 10.01 9.775 10.00 134,484 +0.05(+0.50%)
Jul 10, 2006 9.707 10.01 9.689 9.954 229,717 +0.29(+2.97%)
Jul 07, 2006 9.882 9.936 9.622 9.667 105,937 -0.22(-2.27%)
Jul 06, 2006 9.842 10.00 9.815 9.891 111,959 +0.00(+0.00%)
Jul 05, 2006 9.999 9.999 9.788 9.891 137,607 -0.15(-1.52%)
Jul 03, 2006 9.976 10.04 9.896 10.04 97,016 +0.02(+0.22%)
Jun 30, 2006 9.909 10.09 9.784 10.02 363,533 +0.13(+1.36%)
Jun 29, 2006 9.214 9.932 9.214 9.887 307,776 +0.74(+8.09%)
Jun 28, 2006 9.304 9.335 9.093 9.147 224,810 -0.12(-1.26%)
Jun 27, 2006 9.488 9.550 9.237 9.263 171,953 -0.18(-1.90%)
Jun 26, 2006 9.308 9.479 9.192 9.443 287,481 +0.18(+1.94%)
Jun 23, 2006 9.367 9.367 9.241 9.263 122,887 -0.13(-1.43%)
Jun 22, 2006 9.470 9.497 9.358 9.398 144,967 -0.13(-1.32%)
Jun 21, 2006 9.263 9.573 9.263 9.524 197,601 +0.26(+2.81%)
Jun 20, 2006 9.429 9.438 9.263 9.263 162,363 -0.17(-1.85%)
Jun 19, 2006 9.707 9.707 9.416 9.438 140,506 -0.27(-2.77%)
Jun 16, 2006 9.775 9.819 9.600 9.707 726,397 -0.09(-0.92%)
Jun 15, 2006 9.411 9.855 9.411 9.797 152,996 +0.40(+4.25%)
Jun 14, 2006 9.420 9.541 9.277 9.398 253,581 -0.06(-0.62%)
Jun 13, 2006 9.595 9.819 9.425 9.456 214,774 -0.17(-1.72%)
Jun 12, 2006 9.743 9.784 9.600 9.622 143,183 -0.16(-1.65%)
Jun 09, 2006 9.864 9.905 9.689 9.784 172,622 -0.01(-0.09%)
Jun 08, 2006 9.703 9.819 9.461 9.793 177,083 +0.13(+1.35%)
Jun 07, 2006 9.506 9.739 9.429 9.663 208,529 +0.15(+1.60%)
Jun 06, 2006 9.743 9.743 9.425 9.510 370,447 -0.18(-1.85%)
Jun 05, 2006 10.03 10.13 9.654 9.689 321,381 -0.39(-3.87%)
Jun 02, 2006 10.07 10.10 9.999 10.08 279,675 +0.06(+0.58%)
Jun 01, 2006 9.819 10.04 9.815 10.02 265,178 +0.17(+1.78%)
May 31, 2006 9.595 9.846 9.528 9.846 1,174,011 +0.30(+3.10%)
May 30, 2006 9.528 9.618 9.385 9.550 307,330 -0.04(-0.47%)
May 26, 2006 9.416 9.640 9.380 9.595 366,655 +0.18(+1.90%)
May 25, 2006 9.237 9.438 9.237 9.416 370,224 +0.25(+2.69%)
May 24, 2006 9.129 9.730 9.075 9.169 572,286 +0.04(+0.44%)
May 23, 2006 9.483 9.483 9.129 9.129 398,771 -0.28(-2.96%)
May 22, 2006 9.331 9.568 9.223 9.407 341,899 +0.05(+0.58%)
May 19, 2006 9.259 9.550 9.044 9.353 311,121 -0.01(-0.14%)
May 18, 2006 9.290 9.533 9.237 9.367 224,587 +0.13(+1.41%)
May 17, 2006 9.286 9.308 9.147 9.237 177,752 -0.14(-1.48%)
May 16, 2006 9.237 9.492 9.237 9.376 88,764 +0.13(+1.36%)
May 15, 2006 9.098 9.335 9.008 9.250 189,572 +0.06(+0.68%)
May 12, 2006 9.237 9.263 8.959 9.187 187,788 -0.08(-0.82%)
May 11, 2006 9.528 9.573 9.237 9.263 246,444 -0.28(-2.96%)
May 10, 2006 9.802 9.819 9.528 9.546 110,844 -0.26(-2.61%)
May 09, 2006 9.757 9.860 9.707 9.802 84,304 +0.02(+0.23%)
May 08, 2006 9.869 9.954 9.707 9.779 149,650 -0.11(-1.13%)
May 05, 2006 9.891 10.09 9.873 9.891 133,369 +0.09(+0.91%)
May 04, 2006 9.568 9.851 9.528 9.802 180,874 +0.25(+2.58%)
May 03, 2006 9.537 9.618 9.470 9.555 130,916 -0.02(-0.23%)
May 02, 2006 9.613 9.640 9.416 9.577 272,761 -0.03(-0.28%)
May 01, 2006 9.882 9.961 9.595 9.604 196,486 -0.23(-2.37%)
Apr 28, 2006 9.555 10.09 9.353 9.837 174,183 +0.06(+0.60%)
Apr 27, 2006 9.712 9.976 9.577 9.779 145,190 +0.05(+0.51%)
Apr 26, 2006 9.734 9.819 9.649 9.730 205,853 +0.02(+0.18%)
Apr 25, 2006 9.797 9.819 9.416 9.712 383,828 -0.12(-1.23%)
Apr 24, 2006 9.905 9.954 9.819 9.833 174,183 -0.06(-0.59%)
Apr 21, 2006 10.12 10.12 9.864 9.891 191,579 -0.13(-1.34%)
Apr 20, 2006 10.03 10.11 9.896 10.03 131,362 -0.06(-0.62%)
Apr 19, 2006 9.949 10.12 9.909 10.09 230,386 +0.13(+1.35%)
Apr 18, 2006 9.842 9.954 9.788 9.954 169,500 +0.11(+1.14%)
Apr 17, 2006 9.824 9.927 9.797 9.842 136,715 +0.02(+0.18%)
Apr 13, 2006 9.851 9.932 9.748 9.824 117,981 -0.03(-0.27%)
Apr 12, 2006 9.752 9.900 9.716 9.851 98,800 +0.06(+0.64%)
Apr 11, 2006 9.972 9.972 9.734 9.788 129,578 -0.16(-1.58%)
Apr 10, 2006 9.972 10.11 9.882 9.945 83,857 -0.07(-0.72%)
Apr 07, 2006 10.18 10.30 9.958 10.02 194,925 -0.18(-1.80%)
Apr 06, 2006 10.38 10.40 10.18 10.20 258,487 -0.16(-1.56%)
Apr 05, 2006 10.18 10.39 10.12 10.36 167,269 +0.18(+1.81%)
Apr 04, 2006 10.06 10.19 10.02 10.18 183,327 -0.04(-0.35%)
Apr 03, 2006 10.47 10.51 10.19 10.21 294,395 -0.22(-2.06%)
Mar 31, 2006 10.32 10.45 10.18 10.43 220,350 +0.16(+1.53%)
Mar 30, 2006 10.40 10.44 10.24 10.27 197,824 -0.15(-1.42%)
Mar 29, 2006 10.22 10.54 10.18 10.42 192,248 +0.23(+2.24%)
Mar 28, 2006 10.27 10.29 9.999 10.19 254,696 -0.05(-0.53%)
Mar 27, 2006 10.27 10.29 10.17 10.25 189,349 -0.02(-0.22%)
Mar 24, 2006 10.19 10.28 10.09 10.27 82,965 +0.11(+1.10%)
Mar 23, 2006 10.12 10.21 10.02 10.16 102,592 +0.01(+0.13%)
Mar 22, 2006 9.909 10.15 9.864 10.14 147,643 +0.21(+2.12%)
Mar 21, 2006 10.27 10.31 9.932 9.932 179,313 -0.50(-4.81%)
Mar 20, 2006 10.49 10.49 10.28 10.43 174,852 -0.05(-0.51%)
Mar 17, 2006 10.40 10.55 10.36 10.49 630,942 +0.13(+1.26%)
Mar 16, 2006 10.28 10.40 10.18 10.36 202,954 +0.07(+0.65%)
Mar 15, 2006 10.11 10.29 10.09 10.29 168,831 +0.17(+1.68%)
Mar 14, 2006 10.04 10.15 9.923 10.12 115,081 +0.08(+0.80%)
Mar 13, 2006 10.17 10.17 10.01 10.04 128,686 -0.09(-0.88%)
Mar 10, 2006 9.994 10.13 9.963 10.13 150,319 +0.10(+1.03%)
Mar 09, 2006 10.02 10.16 9.896 10.03 208,975 -0.03(-0.31%)
Mar 08, 2006 9.887 10.07 9.766 10.06 202,062 +0.17(+1.68%)
Mar 07, 2006 10.06 10.07 9.864 9.891 119,319 -0.19(-1.91%)
Mar 06, 2006 9.510 10.11 9.510 10.08 161,025 +0.15(+1.49%)
Mar 03, 2006 10.03 10.06 9.932 9.936 221,688 -0.12(-1.16%)
Mar 02, 2006 10.16 10.17 9.981 10.05 225,702 -0.10(-1.02%)
Mar 01, 2006 9.967 10.18 9.923 10.16 175,967 +0.23(+2.35%)
Feb 28, 2006 9.985 10.04 9.896 9.923 285,027 -0.06(-0.63%)
Feb 27, 2006 10.04 10.05 9.954 9.985 136,715 -0.01(-0.13%)
Feb 24, 2006 10.05 10.05 9.927 9.999 139,614 -0.04(-0.45%)
Feb 23, 2006 9.949 10.07 9.873 10.04 156,118 +0.09(+0.90%)
Feb 22, 2006 9.976 10.04 9.909 9.954 241,091 +0.07(+0.68%)
Feb 21, 2006 10.09 10.10 9.887 9.887 205,853 -0.20(-2.00%)
Feb 17, 2006 10.05 10.10 9.869 10.09 157,010 +0.04(+0.45%)
Feb 16, 2006 9.999 10.07 9.932 10.04 399,886 +0.07(+0.67%)
Feb 15, 2006 9.824 9.976 9.716 9.976 508,500 +0.10(+1.00%)
Feb 14, 2006 10.09 10.16 9.864 9.878 5,020,773 -0.20(-2.00%)
Feb 13, 2006 10.21 10.26 10.07 10.08 665,957 -0.10(-0.97%)
Feb 10, 2006 10.26 10.42 10.16 10.18 1,210,141 +0.43(+4.37%)
Feb 09, 2006 9.703 9.891 9.640 9.752 179,313 +0.05(+0.51%)
Feb 08, 2006 9.398 9.716 9.340 9.703 353,497 +0.26(+2.75%)
Feb 07, 2006 9.640 9.788 9.420 9.443 331,194 -0.23(-2.36%)
Feb 06, 2006 9.550 9.671 9.317 9.671 192,917 +0.08(+0.79%)
Feb 03, 2006 9.810 9.864 9.586 9.595 114,858 -0.22(-2.28%)
Feb 02, 2006 10.14 10.14 9.819 9.819 138,722 -0.37(-3.61%)
Feb 01, 2006 10.09 10.20 10.02 10.19 98,800 +0.07(+0.66%)
Jan 31, 2006 10.11 10.29 9.849 10.12 177,529 -0.01(-0.13%)
Jan 30, 2006 10.26 10.36 10.13 10.13 90,994 -0.14(-1.35%)
Jan 27, 2006 10.13 10.33 10.14 10.27 109,059 +0.14(+1.37%)
Jan 26, 2006 10.11 10.18 10.07 10.13 94,340 +0.08(+0.80%)
Jan 25, 2006 10.07 10.19 10.01 10.05 121,326 -0.08(-0.75%)
Jan 24, 2006 10.11 10.18 10.07 10.13 119,096 +0.09(+0.85%)
Jan 23, 2006 10.00 10.11 9.936 10.04 92,332 +0.08(+0.81%)
Jan 20, 2006 10.18 10.18 9.882 9.963 152,104 -0.17(-1.68%)
Jan 19, 2006 10.09 10.20 9.999 10.13 167,492 +0.01(+0.09%)
Jan 18, 2006 10.00 10.14 9.949 10.12 218,789 +0.09(+0.85%)
Jan 17, 2006 10.04 10.08 9.990 10.04 110,175 -0.06(-0.62%)
Jan 13, 2006 10.13 10.20 10.03 10.10 127,571 +0.04(+0.36%)
Jan 12, 2006 10.18 10.18 10.03 10.07 155,672 -0.13(-1.32%)
Jan 11, 2006 10.20 10.20 10.09 10.20 269,416 +0.01(+0.13%)
Jan 10, 2006 9.873 10.34 9.806 10.19 355,281 +0.32(+3.23%)
Jan 09, 2006 9.864 9.873 9.766 9.869 156,118 +0.04(+0.41%)
Jan 06, 2006 9.837 9.842 9.730 9.828 105,937 +0.04(+0.37%)
Jan 05, 2006 9.654 9.819 9.654 9.793 440,923 +0.09(+0.97%)
Jan 04, 2006 9.676 9.819 9.595 9.698 141,621 -0.02(-0.23%)
Jan 03, 2006 9.497 9.775 9.416 9.721 223,249 +0.29(+3.09%)
Dec 30, 2005 9.483 9.483 9.326 9.429 126,233 -0.05(-0.57%)
Dec 29, 2005 9.752 9.752 9.483 9.483 80,735 -0.15(-1.58%)
Dec 28, 2005 9.671 9.671 9.564 9.636 87,426 -0.06(-0.60%)
Dec 27, 2005 9.645 9.815 9.564 9.694 142,513 +0.09(+0.98%)
Dec 23, 2005 9.649 9.730 9.573 9.600 73,821 +0.03(+0.28%)
Dec 22, 2005 9.636 9.685 9.452 9.573 157,679 -0.04(-0.37%)
Dec 21, 2005 9.591 9.680 9.550 9.609 80,958 +0.09(+0.89%)
Dec 20, 2005 9.452 9.721 9.452 9.524 185,781 +0.06(+0.66%)
Dec 19, 2005 9.528 9.761 9.461 9.461 118,650 -0.35(-3.52%)
Dec 16, 2005 9.707 9.842 9.707 9.806 366,209 +0.13(+1.34%)
Dec 15, 2005 9.788 9.842 9.604 9.676 157,456 -0.09(-0.92%)
Dec 14, 2005 9.797 9.842 9.730 9.766 140,729 -0.03(-0.32%)
Dec 13, 2005 9.550 9.842 9.550 9.797 204,515 +0.25(+2.58%)
Dec 12, 2005 9.685 9.752 9.528 9.550 209,198 -0.07(-0.70%)
Dec 09, 2005 9.618 9.846 9.483 9.618 205,184 +0.00(+0.00%)
Dec 08, 2005 9.501 9.752 9.456 9.618 255,588 -0.11(-1.11%)
Dec 07, 2005 9.649 9.954 9.595 9.725 469,470 +0.07(+0.74%)
Dec 06, 2005 9.465 9.967 9.447 9.654 321,827 +0.26(+2.72%)
Dec 05, 2005 9.506 9.546 9.349 9.398 159,910 -0.17(-1.78%)
Dec 02, 2005 9.349 9.582 9.326 9.568 106,383 +0.22(+2.35%)
Dec 01, 2005 9.192 9.393 9.142 9.349 198,716 +0.17(+1.81%)
Nov 30, 2005 9.169 9.219 9.075 9.183 112,628 +0.08(+0.89%)
Nov 29, 2005 9.111 9.147 9.048 9.102 61,555 -0.01(-0.10%)
Nov 28, 2005 9.456 9.456 9.017 9.111 100,807 -0.25(-2.68%)
Nov 25, 2005 9.393 9.416 9.358 9.362 22,079 -0.01(-0.14%)
Nov 23, 2005 9.429 9.443 9.335 9.376 77,390 -0.05(-0.57%)
Nov 22, 2005 9.367 9.447 9.331 9.429 98,577 +0.02(+0.19%)
Nov 21, 2005 9.411 9.420 9.313 9.411 108,836 +0.04(+0.38%)
Nov 18, 2005 9.371 9.407 9.295 9.376 82,296 +0.11(+1.21%)
Nov 17, 2005 9.080 9.263 9.080 9.263 220,573 +0.23(+2.53%)
Nov 16, 2005 9.178 9.210 8.994 9.035 129,801 -0.10(-1.08%)
Nov 15, 2005 9.241 9.241 9.084 9.133 133,369 -0.09(-0.92%)
Nov 14, 2005 9.304 9.322 9.151 9.219 160,356 -0.12(-1.30%)
Nov 11, 2005 9.353 9.371 9.304 9.340 122,887 -0.01(-0.14%)
Nov 10, 2005 9.174 9.389 9.035 9.353 408,584 +0.20(+2.20%)
Nov 09, 2005 9.290 9.304 9.138 9.151 196,709 -0.08(-0.83%)
Nov 08, 2005 9.174 9.255 9.129 9.228 133,592 +0.04(+0.44%)
Nov 07, 2005 9.263 9.411 9.147 9.187 182,658 -0.08(-0.82%)
Nov 04, 2005 9.349 9.349 9.151 9.263 116,419 -0.02(-0.19%)
Nov 03, 2005 9.228 9.367 9.205 9.281 250,458 +0.14(+1.57%)
Nov 02, 2005 8.900 9.151 8.900 9.138 289,042 +0.25(+2.83%)
Nov 01, 2005 9.142 9.142 8.882 8.887 82,519 -0.30(-3.27%)
Oct 31, 2005 9.026 9.272 8.990 9.187 146,974 +0.21(+2.30%)
Oct 28, 2005 8.788 9.048 8.788 8.981 256,703 +0.22(+2.56%)
Oct 27, 2005 9.035 9.057 8.743 8.757 91,663 -0.30(-3.27%)
Oct 26, 2005 9.142 9.326 9.042 9.053 112,182 -0.09(-0.98%)
Oct 25, 2005 9.272 9.272 9.026 9.142 127,125 -0.15(-1.64%)
Oct 24, 2005 8.891 9.299 8.891 9.295 230,832 +0.43(+4.80%)
Oct 21, 2005 8.842 8.873 8.757 8.869 239,530 +0.04(+0.51%)
Oct 20, 2005 8.846 8.963 8.725 8.824 260,048 +0.02(+0.25%)
Oct 19, 2005 8.806 8.878 8.725 8.802 343,683 -0.14(-1.60%)
Oct 18, 2005 9.089 9.102 8.864 8.945 172,176 -0.17(-1.82%)
Oct 17, 2005 9.281 9.349 9.035 9.111 208,083 -0.01(-0.15%)
Oct 14, 2005 8.743 9.124 8.712 9.124 410,145 +0.40(+4.57%)
Oct 13, 2005 8.793 8.842 8.654 8.725 215,889 -0.13(-1.47%)
Oct 12, 2005 8.824 8.909 8.654 8.855 231,278 +0.00(+0.00%)
Oct 11, 2005 8.918 9.003 8.725 8.855 173,514 -0.04(-0.45%)
Oct 10, 2005 9.492 9.492 8.873 8.896 129,801 -0.17(-1.88%)
Oct 07, 2005 9.124 9.187 9.012 9.066 137,161 -0.04(-0.39%)
Oct 06, 2005 9.169 9.241 9.062 9.102 306,661 -0.03(-0.29%)
Oct 05, 2005 9.277 9.281 9.102 9.129 170,838 -0.19(-2.07%)
Oct 04, 2005 9.438 9.559 9.322 9.322 246,444 -0.14(-1.47%)
Oct 03, 2005 9.550 9.640 9.416 9.461 243,991 -0.04(-0.47%)
Sep 30, 2005 9.353 9.694 9.353 9.506 330,971 +0.15(+1.63%)
Sep 29, 2005 9.367 9.416 9.281 9.353 208,529 +0.02(+0.24%)
Sep 28, 2005 9.313 9.416 9.250 9.331 274,545 +0.01(+0.14%)
Sep 27, 2005 9.411 9.456 9.223 9.317 206,076 -0.09(-1.00%)
Sep 26, 2005 9.434 9.725 9.389 9.411 224,364 -0.01(-0.14%)
Sep 23, 2005 9.425 9.506 9.219 9.425 166,600 -0.01(-0.14%)
Sep 22, 2005 9.506 9.716 9.371 9.438 174,183 -0.06(-0.66%)
Sep 21, 2005 9.618 9.640 9.452 9.501 180,874 -0.14(-1.44%)
Sep 20, 2005 9.716 9.864 9.564 9.640 208,529 -0.05(-0.51%)
Sep 19, 2005 9.941 9.941 9.640 9.689 298,186 -0.25(-2.48%)
Sep 16, 2005 9.864 9.949 9.761 9.936 439,362 +0.11(+1.09%)
Sep 15, 2005 9.918 9.918 9.802 9.828 215,443 -0.02(-0.23%)
Sep 14, 2005 9.927 9.941 9.703 9.851 250,681 -0.01(-0.14%)
Sep 13, 2005 9.864 9.932 9.775 9.864 148,312 -0.03(-0.32%)
Sep 12, 2005 9.932 10.05 9.887 9.896 275,660 +0.08(+0.78%)
Sep 09, 2005 9.640 9.842 9.600 9.819 394,087 +0.43(+4.58%)
Sep 08, 2005 9.438 9.483 9.340 9.389 168,831 -0.09(-0.95%)
Sep 07, 2005 9.483 9.613 9.452 9.479 167,715 -0.03(-0.28%)
Sep 06, 2005 9.259 9.506 9.232 9.506 138,945 +0.27(+2.91%)
Sep 02, 2005 9.344 9.402 9.169 9.237 71,814 -0.11(-1.15%)
Sep 01, 2005 9.151 9.393 9.147 9.344 131,362 +0.27(+3.02%)
Aug 31, 2005 9.259 9.340 9.071 9.071 251,796 -0.19(-2.03%)
Aug 30, 2005 9.317 9.326 9.174 9.259 109,282 -0.07(-0.77%)
Aug 29, 2005 9.124 9.367 9.021 9.331 173,291 +0.21(+2.26%)
Aug 26, 2005 9.255 9.255 9.039 9.124 140,283 -0.11(-1.17%)
Aug 25, 2005 9.237 9.259 9.174 9.232 83,634 +0.02(+0.24%)
Aug 24, 2005 9.192 9.304 9.124 9.210 202,285 +0.02(+0.20%)
Aug 23, 2005 9.268 9.344 9.107 9.192 149,204 -0.03(-0.34%)
Aug 22, 2005 9.174 9.299 9.098 9.223 198,939 +0.04(+0.44%)
Aug 19, 2005 9.147 9.272 9.147 9.183 229,940 +0.01(+0.15%)
Aug 18, 2005 9.129 9.228 9.124 9.169 218,565 +0.01(+0.10%)
Aug 17, 2005 9.035 9.255 9.030 9.160 212,544 +0.08(+0.89%)
Aug 16, 2005 8.887 9.169 8.887 9.080 408,584 +0.25(+2.79%)
Aug 15, 2005 8.833 8.945 8.636 8.833 409,922 -0.02(-0.20%)
Aug 12, 2005 9.129 9.160 8.645 8.851 509,615 -0.19(-2.08%)
Aug 11, 2005 9.021 9.102 8.968 9.039 185,335 -0.03(-0.30%)
Aug 10, 2005 9.223 9.385 9.039 9.066 355,504 -0.09(-0.98%)
Aug 09, 2005 9.546 9.671 9.030 9.156 207,860 -0.41(-4.31%)
Aug 08, 2005 9.846 9.887 9.510 9.568 229,717 -0.35(-3.48%)
Aug 05, 2005 10.40 10.40 9.864 9.914 232,839 -0.48(-4.66%)
Aug 04, 2005 10.42 10.46 10.31 10.40 75,382 -0.08(-0.73%)
Aug 03, 2005 10.55 10.65 10.45 10.47 78,505 -0.08(-0.76%)
Aug 02, 2005 10.40 10.58 10.37 10.55 105,268 +0.16(+1.51%)
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.