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 (%)
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%)
Aug 01, 2005 10.45 10.55 10.37 10.40 116,196 -0.09(-0.90%)
Jul 29, 2005 10.42 10.58 10.42 10.49 152,550 +0.07(+0.64%)
Jul 28, 2005 10.40 10.53 10.29 10.42 179,536 +0.07(+0.69%)
Jul 27, 2005 10.31 10.36 10.20 10.35 148,758 +0.06(+0.57%)
Jul 26, 2005 10.25 10.31 10.19 10.29 122,887 +0.00(+0.00%)
Jul 25, 2005 10.34 10.34 10.26 10.29 104,153 -0.02(-0.17%)
Jul 22, 2005 10.25 10.33 10.20 10.31 217,227 +0.10(+1.01%)
Jul 21, 2005 10.29 10.31 10.13 10.21 119,096 -0.10(-1.00%)
Jul 20, 2005 9.976 10.31 9.900 10.31 131,808 +0.27(+2.72%)
Jul 19, 2005 9.976 10.06 9.923 10.04 107,275 +0.13(+1.31%)
Jul 18, 2005 9.860 9.981 9.842 9.909 209,421 -0.02(-0.18%)
Jul 15, 2005 9.896 10.04 9.896 9.927 234,400 -0.08(-0.76%)
Jul 14, 2005 10.31 10.31 9.985 10.00 102,592 -0.30(-2.87%)
Jul 13, 2005 10.30 10.31 10.22 10.30 197,155 +0.00(+0.04%)
Jul 12, 2005 10.54 10.54 10.22 10.29 246,667 -0.24(-2.26%)
Jul 11, 2005 10.38 10.73 10.38 10.53 219,012 +0.26(+2.53%)
Jul 08, 2005 10.00 10.41 10.00 10.27 107,052 +0.26(+2.55%)
Jul 07, 2005 9.864 10.05 9.864 10.02 135,823 +0.13(+1.36%)
Jul 06, 2005 9.730 9.985 9.716 9.882 155,003 +0.07(+0.69%)
Jul 05, 2005 9.568 9.819 9.550 9.815 172,845 +0.32(+3.40%)
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.