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 (%)
Aug 31, 2007 10.04 10.18 9.967 10.12 224,364 +0.24(+2.40%)
Aug 30, 2007 9.797 10.10 9.797 9.887 206,745 +0.00(+0.00%)
Aug 29, 2007 9.640 9.932 9.609 9.887 132,700 +0.26(+2.75%)
Aug 28, 2007 9.730 9.810 9.595 9.622 268,300 -0.15(-1.56%)
Aug 27, 2007 9.891 9.909 9.685 9.775 115,304 -0.16(-1.62%)
Aug 24, 2007 9.788 9.963 9.716 9.936 151,435 +0.13(+1.37%)
Aug 23, 2007 9.689 9.860 9.640 9.802 221,688 +0.08(+0.83%)
Aug 22, 2007 9.618 9.779 9.609 9.721 210,314 +0.14(+1.45%)
Aug 21, 2007 9.510 9.613 9.420 9.582 244,214 +0.00(+0.00%)
Aug 20, 2007 9.712 9.716 9.331 9.582 366,878 -0.12(-1.25%)
Aug 17, 2007 10.16 10.21 9.658 9.703 496,903 +0.23(+2.41%)
Aug 16, 2007 9.169 9.864 9.169 9.474 479,507 +0.36(+3.99%)
Aug 15, 2007 9.550 9.604 9.048 9.111 524,112 -0.22(-2.40%)
Aug 14, 2007 9.618 9.909 9.335 9.335 272,984 -0.34(-3.52%)
Aug 13, 2007 9.685 9.846 9.631 9.676 477,945 +0.21(+2.18%)
Aug 10, 2007 8.793 9.622 8.793 9.470 497,349 +0.46(+5.07%)
Aug 09, 2007 9.250 9.281 8.761 9.012 814,938 -0.08(-0.89%)
Aug 08, 2007 9.192 9.398 8.748 9.093 663,726 +0.08(+0.90%)
Aug 07, 2007 9.021 9.187 8.811 9.012 414,383 -0.04(-0.45%)
Aug 06, 2007 8.613 9.147 8.528 9.053 685,137 +0.24(+2.73%)
Aug 03, 2007 8.797 9.255 8.752 8.812 414,606 -0.44(-4.78%)
Aug 02, 2007 9.237 9.358 9.183 9.255 370,670 +0.05(+0.58%)
Aug 01, 2007 8.972 9.255 8.855 9.201 332,755 +0.20(+2.24%)
Jul 31, 2007 9.277 9.331 8.972 8.999 448,506 -0.16(-1.71%)
Jul 30, 2007 9.080 9.290 8.954 9.156 494,003 +0.21(+2.36%)
Jul 27, 2007 9.062 9.138 8.927 8.945 552,882 -0.11(-1.24%)
Jul 26, 2007 9.102 9.362 8.994 9.057 529,241 -0.24(-2.60%)
Jul 25, 2007 9.456 9.564 9.156 9.299 370,447 -0.05(-0.53%)
Jul 24, 2007 9.313 9.420 9.178 9.349 481,068 -0.29(-3.02%)
Jul 23, 2007 9.667 9.734 9.537 9.640 287,035 -0.04(-0.46%)
Jul 20, 2007 9.927 9.927 9.618 9.685 364,425 -0.26(-2.66%)
Jul 19, 2007 10.04 10.07 9.932 9.949 215,220 -0.04(-0.45%)
Jul 18, 2007 9.810 10.07 9.810 9.994 419,735 +0.11(+1.09%)
Jul 17, 2007 9.976 10.03 9.824 9.887 348,367 -0.09(-0.90%)
Jul 16, 2007 10.31 10.31 9.896 9.976 252,689 -0.18(-1.81%)
Jul 13, 2007 10.16 10.23 10.03 10.16 98,800 +0.00(+0.00%)
Jul 12, 2007 10.00 10.19 9.976 10.16 204,515 +0.18(+1.84%)
Jul 11, 2007 10.07 10.15 9.936 9.976 311,121 -0.09(-0.89%)
Jul 10, 2007 10.12 10.18 10.04 10.07 426,426 -0.17(-1.62%)
Jul 09, 2007 10.16 10.26 10.10 10.23 276,329 +0.07(+0.66%)
Jul 06, 2007 10.19 10.27 10.12 10.16 307,776 -0.05(-0.48%)
Jul 05, 2007 10.31 10.34 10.11 10.21 416,390 +0.01(+0.09%)
Jul 03, 2007 10.31 10.42 10.15 10.21 186,673 -0.11(-1.09%)
Jul 02, 2007 10.27 10.41 10.26 10.32 300,862 +0.12(+1.14%)
Jun 29, 2007 10.61 10.75 10.13 10.20 503,816 -0.39(-3.72%)
Jun 28, 2007 10.67 10.76 10.48 10.60 295,287 +0.14(+1.37%)
Jun 27, 2007 10.14 10.55 10.14 10.45 288,373 +0.21(+2.06%)
Jun 26, 2007 9.941 10.28 9.927 10.24 349,705 +0.31(+3.16%)
Jun 25, 2007 10.17 10.24 9.891 9.927 381,375 -0.25(-2.42%)
Jun 22, 2007 10.03 10.27 10.03 10.17 553,997 +0.16(+1.57%)
Jun 21, 2007 9.949 10.11 9.864 10.02 221,688 -0.00(-0.04%)
Jun 20, 2007 10.37 10.37 9.994 10.02 267,185 -0.35(-3.33%)
Jun 19, 2007 10.47 10.60 10.35 10.37 276,552 -0.17(-1.58%)
Jun 18, 2007 10.64 10.72 10.49 10.53 238,415 -0.12(-1.09%)
Jun 15, 2007 10.74 10.76 10.56 10.65 536,824 +0.34(+3.31%)
Jun 14, 2007 10.41 10.57 10.29 10.31 128,463 -0.08(-0.78%)
Jun 13, 2007 10.22 10.47 10.15 10.39 320,712 +0.19(+1.89%)
Jun 12, 2007 10.34 10.46 10.12 10.20 489,543 -0.17(-1.60%)
Jun 11, 2007 10.47 10.55 10.29 10.36 128,909 -0.16(-1.53%)
Jun 08, 2007 10.37 10.58 10.30 10.52 141,398 +0.14(+1.38%)
Jun 07, 2007 10.52 10.60 10.25 10.38 284,581 -0.21(-1.95%)
Jun 06, 2007 10.51 10.61 10.47 10.59 153,442 +0.04(+0.38%)
Jun 05, 2007 10.99 11.05 10.49 10.55 681,569 -0.48(-4.35%)
Jun 04, 2007 10.99 11.11 10.99 11.03 146,305 +0.01(+0.08%)
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.