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

Ltc Properties (NY: LTC )

33.58 +0.30 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2005 9.309 9.391 9.120 9.120 250,433 -0.19(-2.03%)
Aug 30, 2005 9.368 9.377 9.224 9.309 108,691 -0.07(-0.77%)
Aug 29, 2005 9.174 9.418 9.070 9.382 172,353 +0.21(+2.26%)
Aug 26, 2005 9.305 9.305 9.088 9.174 139,524 -0.11(-1.17%)
Aug 25, 2005 9.287 9.309 9.224 9.282 83,182 +0.02(+0.24%)
Aug 24, 2005 9.242 9.354 9.174 9.260 201,190 +0.02(+0.20%)
Aug 23, 2005 9.318 9.395 9.156 9.242 148,397 -0.03(-0.34%)
Aug 22, 2005 9.224 9.350 9.147 9.273 197,862 +0.04(+0.44%)
Aug 19, 2005 9.197 9.323 9.197 9.233 228,695 +0.01(+0.15%)
Aug 18, 2005 9.179 9.278 9.174 9.219 217,382 +0.01(+0.10%)
Aug 17, 2005 9.084 9.305 9.079 9.210 211,393 +0.08(+0.89%)
Aug 16, 2005 8.935 9.219 8.935 9.129 406,372 +0.25(+2.79%)
Aug 15, 2005 8.881 8.994 8.683 8.881 407,703 -0.02(-0.20%)
Aug 12, 2005 9.179 9.210 8.692 8.899 506,856 -0.19(-2.08%)
Aug 11, 2005 9.070 9.152 9.016 9.088 184,331 -0.03(-0.30%)
Aug 10, 2005 9.273 9.436 9.088 9.116 353,579 -0.09(-0.98%)
Aug 09, 2005 9.598 9.724 9.079 9.206 206,735 -0.41(-4.31%)
Aug 08, 2005 9.900 9.941 9.562 9.620 228,473 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.918 9.968 231,579 -0.49(-4.66%)
Aug 04, 2005 10.48 10.51 10.37 10.45 74,974 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.50 10.53 78,080 -0.08(-0.76%)
Aug 02, 2005 10.45 10.64 10.43 10.61 104,698 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.45 115,567 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,724 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,564 +0.07(+0.69%)
Jul 27, 2005 10.37 10.41 10.26 10.41 147,953 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,222 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,589 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,051 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,451 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.954 10.37 131,095 +0.28(+2.72%)
Jul 19, 2005 10.03 10.12 9.977 10.09 106,695 +0.13(+1.31%)
Jul 18, 2005 9.913 10.04 9.895 9.963 208,288 -0.02(-0.18%)
Jul 15, 2005 9.950 10.09 9.950 9.981 233,132 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,036 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,088 +0.00(+0.04%)
Jul 12, 2005 10.59 10.59 10.28 10.35 245,332 -0.24(-2.26%)
Jul 11, 2005 10.44 10.78 10.44 10.59 217,826 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,473 +0.26(+2.55%)
Jul 07, 2005 9.918 10.11 9.918 10.07 135,087 +0.14(+1.36%)
Jul 06, 2005 9.783 10.04 9.769 9.936 154,164 +0.07(+0.69%)
Jul 05, 2005 9.620 9.873 9.602 9.868 171,909 +0.32(+3.40%)
Jul 01, 2005 9.377 9.544 9.359 9.544 100,040 +0.21(+2.27%)
Jun 30, 2005 9.422 9.503 9.291 9.332 158,157 -0.04(-0.43%)
Jun 29, 2005 9.445 9.463 9.332 9.373 135,531 -0.03(-0.29%)
Jun 28, 2005 9.445 9.467 9.400 9.400 275,499 -0.06(-0.67%)
Jun 27, 2005 9.422 9.467 9.309 9.463 331,176 +0.09(+0.91%)
Jun 24, 2005 9.332 9.431 9.269 9.377 418,129 +0.03(+0.29%)
Jun 23, 2005 9.400 9.400 9.309 9.350 194,313 -0.03(-0.29%)
Jun 22, 2005 9.269 9.467 9.246 9.377 369,107 +0.01(+0.14%)
Jun 21, 2005 9.638 9.661 9.327 9.363 126,658 -0.25(-2.63%)
Jun 20, 2005 9.850 9.850 9.616 9.616 98,709 -0.19(-1.93%)
Jun 17, 2005 9.895 9.913 9.783 9.805 183,000 +0.02(+0.23%)
Jun 16, 2005 9.553 9.783 9.526 9.783 127,989 +0.23(+2.36%)
Jun 15, 2005 9.368 9.562 9.332 9.557 147,953 +0.23(+2.51%)
Jun 14, 2005 9.287 9.323 9.174 9.323 156,382 +0.03(+0.34%)
Jun 13, 2005 9.088 9.291 9.088 9.291 161,706 +0.20(+2.23%)
Jun 10, 2005 9.233 9.233 9.079 9.088 48,800 -0.14(-1.47%)
Jun 09, 2005 9.093 9.224 9.039 9.224 90,945 +0.11(+1.19%)
Jun 08, 2005 9.088 9.147 9.048 9.116 145,957 +0.02(+0.25%)
Jun 07, 2005 8.980 9.143 8.980 9.093 305,001 +0.12(+1.31%)
Jun 06, 2005 8.971 9.003 8.890 8.976 215,830 +0.03(+0.35%)
Jun 03, 2005 8.967 9.016 8.904 8.944 100,484 -0.00(-0.05%)
Jun 02, 2005 8.994 9.012 8.926 8.949 114,236 -0.16(-1.73%)
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.