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

Ltc Properties (NY: LTC )

34.17 -0.43 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2007 9.279 9.332 8.974 9.001 448,422 -0.16(-1.71%)
Jul 30, 2007 9.081 9.292 8.956 9.158 493,911 +0.21(+2.36%)
Jul 27, 2007 9.063 9.140 8.929 8.947 552,779 -0.11(-1.24%)
Jul 26, 2007 9.104 9.364 8.996 9.059 529,142 -0.24(-2.60%)
Jul 25, 2007 9.458 9.566 9.158 9.301 370,377 -0.05(-0.53%)
Jul 24, 2007 9.315 9.422 9.180 9.350 480,978 -0.29(-3.02%)
Jul 23, 2007 9.669 9.736 9.539 9.642 286,981 -0.04(-0.46%)
Jul 20, 2007 9.929 9.929 9.619 9.687 364,357 -0.26(-2.66%)
Jul 19, 2007 10.05 10.07 9.933 9.951 215,180 -0.04(-0.45%)
Jul 18, 2007 9.812 10.08 9.812 9.996 419,657 +0.11(+1.09%)
Jul 17, 2007 9.978 10.03 9.826 9.889 348,302 -0.09(-0.90%)
Jul 16, 2007 10.31 10.31 9.898 9.978 252,641 -0.18(-1.81%)
Jul 13, 2007 10.16 10.23 10.03 10.16 98,782 +0.00(+0.00%)
Jul 12, 2007 10.01 10.19 9.978 10.16 204,476 +0.18(+1.84%)
Jul 11, 2007 10.07 10.15 9.938 9.978 311,063 -0.09(-0.89%)
Jul 10, 2007 10.12 10.18 10.05 10.07 426,346 -0.17(-1.62%)
Jul 09, 2007 10.17 10.27 10.10 10.23 276,278 +0.07(+0.66%)
Jul 06, 2007 10.19 10.27 10.13 10.17 307,718 -0.05(-0.48%)
Jul 05, 2007 10.31 10.34 10.11 10.22 416,312 +0.01(+0.09%)
Jul 03, 2007 10.31 10.42 10.15 10.21 186,638 -0.11(-1.09%)
Jul 02, 2007 10.27 10.41 10.26 10.32 300,806 +0.12(+1.14%)
Jun 29, 2007 10.62 10.75 10.14 10.20 503,722 -0.39(-3.72%)
Jun 28, 2007 10.67 10.76 10.48 10.60 295,231 +0.14(+1.37%)
Jun 27, 2007 10.14 10.55 10.14 10.45 288,319 +0.21(+2.06%)
Jun 26, 2007 9.942 10.28 9.929 10.24 349,640 +0.31(+3.16%)
Jun 25, 2007 10.18 10.24 9.893 9.929 381,303 -0.25(-2.42%)
Jun 22, 2007 10.03 10.27 10.03 10.18 553,894 +0.16(+1.57%)
Jun 21, 2007 9.951 10.11 9.866 10.02 221,646 -0.00(-0.04%)
Jun 20, 2007 10.37 10.37 9.996 10.02 267,135 -0.35(-3.33%)
Jun 19, 2007 10.47 10.60 10.36 10.37 276,501 -0.17(-1.58%)
Jun 18, 2007 10.64 10.72 10.49 10.53 238,370 -0.12(-1.09%)
Jun 15, 2007 10.74 10.76 10.57 10.65 536,724 +0.34(+3.31%)
Jun 14, 2007 10.41 10.57 10.30 10.31 128,439 -0.08(-0.78%)
Jun 13, 2007 10.22 10.48 10.15 10.39 320,652 +0.19(+1.89%)
Jun 12, 2007 10.34 10.46 10.12 10.20 489,451 -0.17(-1.60%)
Jun 11, 2007 10.48 10.55 10.29 10.36 128,885 -0.16(-1.53%)
Jun 08, 2007 10.37 10.58 10.31 10.53 141,372 +0.14(+1.38%)
Jun 07, 2007 10.52 10.61 10.25 10.38 284,528 -0.21(-1.95%)
Jun 06, 2007 10.51 10.61 10.47 10.59 153,413 +0.04(+0.38%)
Jun 05, 2007 10.99 11.05 10.49 10.55 681,441 -0.48(-4.35%)
Jun 04, 2007 11.00 11.11 10.99 11.03 146,277 +0.01(+0.08%)
Jun 01, 2007 10.76 11.04 10.75 11.02 517,324 +0.26(+2.46%)
May 31, 2007 10.83 10.85 10.66 10.75 265,797 -0.02(-0.17%)
May 30, 2007 10.74 10.85 10.71 10.77 292,109 -0.08(-0.74%)
May 29, 2007 10.61 10.85 10.61 10.85 146,054 +0.26(+2.50%)
May 25, 2007 10.71 10.81 10.48 10.59 167,907 -0.05(-0.51%)
May 24, 2007 10.88 10.88 10.52 10.64 308,833 -0.10(-0.92%)
May 23, 2007 10.95 11.02 10.72 10.74 211,612 -0.21(-1.88%)
May 22, 2007 10.73 10.95 10.55 10.95 205,368 +0.28(+2.65%)
May 21, 2007 10.41 10.75 10.33 10.66 217,410 +0.20(+1.93%)
May 18, 2007 10.61 10.66 10.32 10.46 207,152 -0.15(-1.39%)
May 17, 2007 10.83 10.83 10.55 10.61 222,092 -0.28(-2.59%)
May 16, 2007 10.67 10.89 10.59 10.89 200,686 +0.22(+2.10%)
May 15, 2007 10.92 11.10 10.62 10.67 314,854 -0.29(-2.62%)
May 14, 2007 11.35 11.42 10.96 10.96 210,051 -0.43(-3.78%)
May 11, 2007 11.17 11.43 11.17 11.39 194,219 +0.19(+1.72%)
May 10, 2007 11.45 11.59 11.17 11.19 276,947 -0.37(-3.22%)
May 09, 2007 11.45 11.61 11.40 11.57 120,857 +0.03(+0.23%)
May 08, 2007 11.31 11.57 11.24 11.54 257,993 +0.13(+1.18%)
May 07, 2007 11.39 11.49 11.32 11.40 207,821 -0.02(-0.16%)
May 04, 2007 11.55 11.55 11.25 11.42 131,560 -0.12(-1.01%)
May 03, 2007 11.56 11.73 11.49 11.54 170,806 -0.00(-0.04%)
May 02, 2007 11.44 11.65 11.44 11.54 111,938 +0.07(+0.59%)
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.