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

Ltc Properties (NY: LTC )

34.06 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 8.007 8.101 7.979 8.065 127,989 +0.06(+0.79%)
Sep 29, 2004 8.092 8.106 7.993 8.002 132,426 -0.09(-1.11%)
Sep 28, 2004 8.025 8.110 7.898 8.092 83,182 +0.11(+1.41%)
Sep 27, 2004 8.083 8.164 7.934 7.979 84,734 -0.09(-1.06%)
Sep 24, 2004 8.115 8.155 8.016 8.065 96,713 -0.05(-0.61%)
Sep 23, 2004 8.205 8.227 8.097 8.115 180,782 -0.12(-1.48%)
Sep 22, 2004 8.241 8.300 8.218 8.236 89,393 -0.03(-0.33%)
Sep 21, 2004 8.277 8.345 8.250 8.263 57,673 -0.06(-0.70%)
Sep 20, 2004 8.277 8.381 8.250 8.322 121,335 -0.02(-0.27%)
Sep 17, 2004 8.439 8.439 8.327 8.345 111,353 -0.09(-1.07%)
Sep 16, 2004 8.336 8.489 8.295 8.435 81,407 +0.14(+1.63%)
Sep 15, 2004 8.263 8.340 8.151 8.300 159,488 -0.14(-1.71%)
Sep 14, 2004 8.543 8.543 8.426 8.444 183,888 -0.04(-0.48%)
Sep 13, 2004 8.557 8.561 8.426 8.484 133,091 -0.03(-0.37%)
Sep 10, 2004 8.498 8.516 8.462 8.516 184,331 +0.03(+0.32%)
Sep 09, 2004 8.498 8.520 8.412 8.489 190,099 -0.01(-0.11%)
Sep 08, 2004 8.430 8.543 8.430 8.498 200,080 +0.05(+0.53%)
Sep 07, 2004 8.241 8.453 8.227 8.453 182,779 +0.22(+2.63%)
Sep 03, 2004 8.200 8.295 8.137 8.236 146,400 +0.04(+0.50%)
Sep 02, 2004 8.079 8.227 8.038 8.196 256,866 +0.12(+1.45%)
Sep 01, 2004 8.052 8.115 8.020 8.079 83,847 +0.00(+0.00%)
Aug 31, 2004 8.047 8.083 8.002 8.079 187,437 +0.08(+1.01%)
Aug 30, 2004 8.038 8.047 7.925 7.997 504,416 -0.04(-0.50%)
Aug 27, 2004 7.997 8.052 7.975 8.038 372,878 +0.09(+1.08%)
Aug 26, 2004 7.934 7.957 7.894 7.952 324,965 +0.02(+0.23%)
Aug 25, 2004 7.975 7.975 7.894 7.934 130,651 -0.05(-0.56%)
Aug 24, 2004 7.979 8.011 7.912 7.979 141,742 +0.01(+0.17%)
Aug 23, 2004 8.011 8.056 7.934 7.966 171,688 -0.04(-0.45%)
Aug 20, 2004 7.912 8.002 7.853 8.002 140,411 +0.09(+1.08%)
Aug 19, 2004 7.934 7.975 7.844 7.916 63,440 -0.08(-1.01%)
Aug 18, 2004 7.822 8.002 7.822 7.997 167,029 +0.16(+2.01%)
Aug 17, 2004 7.885 8.011 7.822 7.840 55,898 -0.01(-0.11%)
Aug 16, 2004 7.718 7.867 7.713 7.849 186,993 +0.16(+2.05%)
Aug 13, 2004 7.718 7.736 7.686 7.691 117,120 +0.02(+0.29%)
Aug 12, 2004 7.686 7.750 7.668 7.668 112,462 -0.05(-0.64%)
Aug 11, 2004 7.759 7.759 7.668 7.718 81,185 -0.06(-0.75%)
Aug 10, 2004 7.754 7.912 7.750 7.777 151,502 +0.01(+0.17%)
Aug 09, 2004 7.727 7.799 7.664 7.763 100,484 +0.03(+0.35%)
Aug 06, 2004 7.777 7.835 7.709 7.736 304,336 +0.07(+0.88%)
Aug 05, 2004 7.804 7.840 7.668 7.668 87,840 -0.17(-2.13%)
Aug 04, 2004 7.799 7.898 7.713 7.835 227,364 -0.00(-0.06%)
Aug 03, 2004 7.768 7.876 7.754 7.840 75,862 +0.06(+0.75%)
Aug 02, 2004 7.777 7.840 7.686 7.781 289,917 +0.05(+0.70%)
Jul 30, 2004 7.641 7.750 7.601 7.727 153,720 +0.00(+0.00%)
Jul 29, 2004 7.889 7.912 7.664 7.727 2,450,215 -0.12(-1.49%)
Jul 28, 2004 7.921 7.921 7.790 7.844 111,353 -0.08(-0.97%)
Jul 27, 2004 7.907 7.970 7.840 7.921 139,967 +0.01(+0.11%)
Jul 26, 2004 8.115 8.115 7.867 7.912 163,258 -0.20(-2.50%)
Jul 23, 2004 8.232 8.232 8.061 8.115 243,779 -0.09(-1.15%)
Jul 22, 2004 8.101 8.227 8.070 8.209 239,786 +0.09(+1.17%)
Jul 21, 2004 8.209 8.295 8.074 8.115 180,117 -0.04(-0.44%)
Jul 20, 2004 8.101 8.250 8.092 8.151 1,114,641 +0.05(+0.61%)
Jul 19, 2004 7.970 8.106 7.970 8.101 249,768 +0.17(+2.10%)
Jul 16, 2004 7.939 7.957 7.889 7.934 196,531 -0.00(-0.06%)
Jul 15, 2004 7.777 7.939 7.736 7.939 140,855 +0.19(+2.44%)
Jul 14, 2004 7.664 7.763 7.641 7.750 137,971 +0.03(+0.35%)
Jul 13, 2004 7.574 7.754 7.574 7.723 72,534 +0.06(+0.76%)
Jul 12, 2004 7.524 7.709 7.524 7.664 103,589 +0.03(+0.35%)
Jul 09, 2004 7.619 7.641 7.596 7.637 196,975 +0.04(+0.53%)
Jul 08, 2004 7.614 7.623 7.511 7.596 242,226 -0.03(-0.41%)
Jul 07, 2004 7.551 7.632 7.551 7.628 125,549 +0.03(+0.42%)
Jul 06, 2004 7.520 7.596 7.416 7.596 93,164 +0.08(+1.02%)
Jul 02, 2004 7.393 7.529 7.353 7.520 76,971 +0.12(+1.58%)
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.