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 (%)
Sep 30, 2002 3.650 3.677 3.624 3.642 133,121 -0.02(-0.49%)
Sep 27, 2002 3.588 3.659 3.588 3.659 73,584 +0.03(+0.87%)
Sep 26, 2002 3.588 3.633 3.588 3.628 51,732 +0.01(+0.25%)
Sep 25, 2002 3.628 3.650 3.574 3.619 146,277 +0.01(+0.25%)
Sep 24, 2002 3.588 3.646 3.588 3.610 97,221 +0.02(+0.62%)
Sep 23, 2002 3.588 3.624 3.583 3.588 79,828 +0.00(+0.00%)
Sep 20, 2002 3.646 3.655 3.565 3.588 125,317 -0.03(-0.74%)
Sep 19, 2002 3.162 3.650 3.162 3.615 310,394 +0.44(+13.84%)
Sep 18, 2002 3.099 3.269 3.099 3.175 91,200 +0.03(+1.00%)
Sep 17, 2002 3.139 3.184 3.094 3.144 1,828,474 -0.02(-0.57%)
Sep 16, 2002 3.103 3.207 3.072 3.162 48,833 +0.01(+0.43%)
Sep 13, 2002 3.099 3.184 3.081 3.148 22,298 +0.05(+1.59%)
Sep 12, 2002 3.162 3.207 3.094 3.099 88,078 -0.11(-3.36%)
Sep 11, 2002 3.139 3.238 3.121 3.207 53,739 +0.05(+1.71%)
Sep 10, 2002 3.162 3.310 3.094 3.153 136,466 +0.01(+0.43%)
Sep 09, 2002 3.229 3.247 3.108 3.139 28,765 -0.11(-3.31%)
Sep 06, 2002 3.139 3.247 3.117 3.247 32,109 +0.18(+5.85%)
Sep 05, 2002 3.153 3.247 3.067 3.067 86,295 -0.12(-3.80%)
Sep 04, 2002 3.207 3.242 3.153 3.189 60,428 +0.00(+0.14%)
Sep 03, 2002 3.229 3.233 3.130 3.184 56,415 -0.04(-1.39%)
Aug 30, 2002 3.341 3.354 3.207 3.229 41,252 -0.13(-3.74%)
Aug 29, 2002 3.251 3.354 3.251 3.354 52,624 +0.15(+4.62%)
Aug 28, 2002 3.229 3.341 3.207 3.207 32,778 -0.01(-0.42%)
Aug 27, 2002 3.386 3.386 3.220 3.220 936,535 -0.17(-4.90%)
Aug 26, 2002 3.292 3.386 3.292 3.386 78,490 +0.07(+2.03%)
Aug 23, 2002 3.354 3.386 3.319 3.319 53,739 +0.00(+0.00%)
Aug 22, 2002 3.328 3.341 3.287 3.319 24,528 -0.05(-1.60%)
Aug 21, 2002 3.453 3.476 3.350 3.372 54,854 -0.10(-2.97%)
Aug 20, 2002 3.408 3.476 3.251 3.476 113,053 +0.06(+1.84%)
Aug 16, 2002 3.363 3.431 3.363 3.413 14,494 +0.04(+1.06%)
Aug 15, 2002 3.363 3.444 3.341 3.377 98,113 -0.03(-0.92%)
Aug 14, 2002 3.269 3.408 3.256 3.408 66,672 +0.15(+4.68%)
Aug 13, 2002 3.292 3.354 3.256 3.256 50,617 -0.02(-0.68%)
Aug 12, 2002 3.341 3.341 3.256 3.278 30,102 -0.13(-3.82%)
Aug 07, 2002 3.260 3.435 3.238 3.408 54,631 +0.15(+4.54%)
Aug 06, 2002 3.036 3.274 3.036 3.260 71,801 +0.23(+7.70%)
Aug 05, 2002 3.251 3.296 3.027 3.027 91,423 -0.27(-8.16%)
Aug 02, 2002 3.238 3.444 3.215 3.296 62,435 +0.06(+1.94%)
Aug 01, 2002 3.314 3.314 3.144 3.233 71,801 -0.13(-3.74%)
Jul 31, 2002 3.467 3.467 3.319 3.359 60,651 -0.13(-3.73%)
Jul 30, 2002 3.426 3.583 3.363 3.489 36,792 +0.02(+0.52%)
Jul 29, 2002 3.363 3.543 3.363 3.471 98,782 +0.23(+7.20%)
Jul 26, 2002 3.184 3.238 3.054 3.238 32,778 +0.12(+3.74%)
Jul 25, 2002 2.893 3.162 2.848 3.121 103,687 +0.23(+7.91%)
Jul 24, 2002 2.623 2.893 2.511 2.893 118,404 +0.22(+8.40%)
Jul 23, 2002 2.825 2.870 2.381 2.668 153,413 -0.22(-7.61%)
Jul 22, 2002 2.915 2.915 2.780 2.888 85,849 -0.07(-2.42%)
Jul 19, 2002 3.171 3.171 2.960 2.960 99,005 -0.47(-13.73%)
Jul 17, 2002 3.485 3.485 3.229 3.431 80,720 -0.11(-3.16%)
Jul 12, 2002 3.565 3.579 3.408 3.543 85,849 -0.03(-0.88%)
Jul 11, 2002 3.583 3.583 3.323 3.574 132,229 +0.01(+0.38%)
Jul 10, 2002 3.565 3.597 3.538 3.561 69,794 -0.00(-0.13%)
Jul 09, 2002 3.574 3.574 3.565 3.565 113,053 -0.01(-0.25%)
Jul 08, 2002 3.543 3.574 3.543 3.574 54,185 -0.00(-0.13%)
Jul 05, 2002 3.583 3.583 3.520 3.579 65,111 -0.01(-0.25%)
Jul 04, 2002 3.574 3.628 3.520 3.588 112,161 +0.00(+0.00%)
Jul 03, 2002 3.574 3.628 3.520 3.588 112,161 +0.00(+0.00%)
Jul 02, 2002 3.812 3.834 3.467 3.588 142,041 -0.31(-8.05%)
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.