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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing 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 (%)
Jul 31, 2006 9.889 9.965 9.776 9.898 155,643 +0.04(+0.36%)
Jul 28, 2006 9.763 9.956 9.763 9.862 337,821 +0.14(+1.48%)
Jul 27, 2006 9.978 9.980 9.521 9.718 269,365 -0.22(-2.17%)
Jul 26, 2006 9.714 10.07 9.696 9.933 434,151 +0.22(+2.26%)
Jul 25, 2006 9.772 9.866 9.628 9.714 311,063 -0.06(-0.60%)
Jul 24, 2006 9.386 9.776 9.441 9.772 179,279 +0.39(+4.11%)
Jul 21, 2006 9.413 9.516 9.315 9.386 165,677 -0.09(-0.99%)
Jul 20, 2006 9.799 9.866 9.463 9.480 148,284 -0.33(-3.34%)
Jul 19, 2006 9.633 9.933 9.628 9.808 243,945 +0.17(+1.82%)
Jul 18, 2006 9.458 9.637 9.391 9.633 110,600 +0.26(+2.82%)
Jul 17, 2006 9.548 9.624 9.319 9.368 194,442 -0.13(-1.42%)
Jul 14, 2006 9.615 9.615 9.364 9.503 152,075 -0.10(-1.07%)
Jul 13, 2006 9.835 9.835 9.543 9.606 160,771 -0.27(-2.72%)
Jul 12, 2006 9.969 10.00 9.785 9.875 200,017 -0.13(-1.30%)
Jul 11, 2006 9.956 10.01 9.776 10.01 134,459 +0.05(+0.50%)
Jul 10, 2006 9.709 10.01 9.691 9.956 229,674 +0.29(+2.97%)
Jul 07, 2006 9.884 9.938 9.624 9.669 105,917 -0.22(-2.27%)
Jul 06, 2006 9.844 10.01 9.817 9.893 111,938 +0.00(+0.00%)
Jul 05, 2006 10.00 10.00 9.790 9.893 137,581 -0.15(-1.52%)
Jul 03, 2006 9.978 10.05 9.898 10.05 96,998 +0.02(+0.22%)
Jun 30, 2006 9.911 10.09 9.785 10.02 363,465 +0.13(+1.36%)
Jun 29, 2006 9.216 9.933 9.216 9.889 307,718 +0.74(+8.09%)
Jun 28, 2006 9.306 9.337 9.095 9.149 224,768 -0.12(-1.26%)
Jun 27, 2006 9.489 9.552 9.238 9.265 171,921 -0.18(-1.90%)
Jun 26, 2006 9.310 9.480 9.193 9.445 287,427 +0.18(+1.94%)
Jun 23, 2006 9.368 9.368 9.243 9.265 122,864 -0.13(-1.43%)
Jun 22, 2006 9.472 9.498 9.359 9.400 144,940 -0.13(-1.32%)
Jun 21, 2006 9.265 9.575 9.265 9.525 197,564 +0.26(+2.81%)
Jun 20, 2006 9.431 9.440 9.265 9.265 162,332 -0.17(-1.85%)
Jun 19, 2006 9.709 9.709 9.418 9.440 140,480 -0.27(-2.77%)
Jun 16, 2006 9.776 9.821 9.602 9.709 726,261 -0.09(-0.92%)
Jun 15, 2006 9.413 9.857 9.413 9.799 152,967 +0.40(+4.25%)
Jun 14, 2006 9.422 9.543 9.279 9.400 253,533 -0.06(-0.62%)
Jun 13, 2006 9.597 9.821 9.427 9.458 214,734 -0.17(-1.72%)
Jun 12, 2006 9.745 9.785 9.602 9.624 143,156 -0.16(-1.65%)
Jun 09, 2006 9.866 9.907 9.691 9.785 172,590 -0.01(-0.09%)
Jun 08, 2006 9.705 9.821 9.463 9.794 177,049 +0.13(+1.35%)
Jun 07, 2006 9.507 9.741 9.431 9.664 208,490 +0.15(+1.60%)
Jun 06, 2006 9.745 9.745 9.427 9.512 370,377 -0.18(-1.85%)
Jun 05, 2006 10.03 10.13 9.655 9.691 321,320 -0.39(-3.87%)
Jun 02, 2006 10.07 10.10 10.00 10.08 279,622 +0.06(+0.58%)
Jun 01, 2006 9.821 10.05 9.817 10.02 265,128 +0.17(+1.78%)
May 31, 2006 9.597 9.848 9.530 9.848 1,173,791 +0.30(+3.10%)
May 30, 2006 9.530 9.619 9.386 9.552 307,272 -0.04(-0.47%)
May 26, 2006 9.418 9.642 9.382 9.597 366,586 +0.18(+1.90%)
May 25, 2006 9.238 9.440 9.238 9.418 370,154 +0.25(+2.69%)
May 24, 2006 9.131 9.732 9.077 9.171 572,178 +0.04(+0.44%)
May 23, 2006 9.485 9.485 9.131 9.131 398,696 -0.28(-2.96%)
May 22, 2006 9.332 9.570 9.225 9.409 341,835 +0.05(+0.58%)
May 19, 2006 9.261 9.552 9.045 9.355 311,063 -0.01(-0.14%)
May 18, 2006 9.292 9.534 9.238 9.368 224,545 +0.13(+1.41%)
May 17, 2006 9.288 9.310 9.149 9.238 177,718 -0.14(-1.48%)
May 16, 2006 9.238 9.494 9.238 9.377 88,747 +0.13(+1.36%)
May 15, 2006 9.099 9.337 9.010 9.252 189,537 +0.06(+0.68%)
May 12, 2006 9.238 9.265 8.960 9.189 187,753 -0.08(-0.82%)
May 11, 2006 9.530 9.575 9.238 9.265 246,398 -0.28(-2.96%)
May 10, 2006 9.803 9.821 9.530 9.548 110,823 -0.26(-2.61%)
May 09, 2006 9.759 9.862 9.709 9.803 84,288 +0.02(+0.23%)
May 08, 2006 9.871 9.956 9.709 9.781 149,622 -0.11(-1.13%)
May 05, 2006 9.893 10.09 9.875 9.893 133,344 +0.09(+0.91%)
May 04, 2006 9.570 9.853 9.530 9.803 180,840 +0.25(+2.58%)
May 03, 2006 9.539 9.619 9.472 9.557 130,892 -0.02(-0.23%)
May 02, 2006 9.615 9.642 9.418 9.579 272,710 -0.03(-0.28%)
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.