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, 2004 7.965 8.059 7.938 8.023 128,662 +0.06(+0.79%)
Sep 29, 2004 8.050 8.063 7.951 7.960 133,121 -0.09(-1.11%)
Sep 28, 2004 7.983 8.068 7.857 8.050 83,619 +0.11(+1.41%)
Sep 27, 2004 8.041 8.122 7.893 7.938 85,180 -0.09(-1.06%)
Sep 24, 2004 8.072 8.113 7.974 8.023 97,221 -0.05(-0.61%)
Sep 23, 2004 8.162 8.184 8.054 8.072 181,732 -0.12(-1.48%)
Sep 22, 2004 8.198 8.256 8.175 8.193 89,862 -0.03(-0.33%)
Sep 21, 2004 8.234 8.301 8.207 8.220 57,976 -0.06(-0.70%)
Sep 20, 2004 8.234 8.337 8.207 8.279 121,972 -0.02(-0.27%)
Sep 17, 2004 8.395 8.395 8.283 8.301 111,938 -0.09(-1.07%)
Sep 16, 2004 8.292 8.445 8.252 8.391 81,835 +0.13(+1.63%)
Sep 15, 2004 8.220 8.297 8.108 8.256 160,326 -0.14(-1.71%)
Sep 14, 2004 8.498 8.498 8.382 8.400 184,854 -0.04(-0.48%)
Sep 13, 2004 8.512 8.516 8.382 8.440 133,790 -0.03(-0.37%)
Sep 10, 2004 8.453 8.471 8.418 8.471 185,300 +0.03(+0.32%)
Sep 09, 2004 8.453 8.476 8.368 8.445 191,097 -0.01(-0.11%)
Sep 08, 2004 8.386 8.498 8.386 8.453 201,132 +0.04(+0.53%)
Sep 07, 2004 8.198 8.409 8.184 8.409 183,739 +0.22(+2.63%)
Sep 03, 2004 8.158 8.252 8.095 8.193 147,169 +0.04(+0.50%)
Sep 02, 2004 8.036 8.184 7.996 8.153 258,216 +0.12(+1.45%)
Sep 01, 2004 8.010 8.072 7.978 8.036 84,288 +0.00(+0.00%)
Aug 31, 2004 8.005 8.041 7.960 8.036 188,422 +0.08(+1.01%)
Aug 30, 2004 7.996 8.005 7.884 7.956 507,067 -0.04(-0.50%)
Aug 27, 2004 7.956 8.010 7.933 7.996 374,837 +0.09(+1.08%)
Aug 26, 2004 7.893 7.915 7.853 7.911 326,672 +0.02(+0.23%)
Aug 25, 2004 7.933 7.933 7.853 7.893 131,338 -0.04(-0.56%)
Aug 24, 2004 7.938 7.969 7.870 7.938 142,487 +0.01(+0.17%)
Aug 23, 2004 7.969 8.014 7.893 7.924 172,590 -0.04(-0.45%)
Aug 20, 2004 7.870 7.960 7.812 7.960 141,149 +0.09(+1.08%)
Aug 19, 2004 7.893 7.933 7.803 7.875 63,773 -0.08(-1.01%)
Aug 18, 2004 7.781 7.960 7.781 7.956 167,907 +0.16(+2.01%)
Aug 17, 2004 7.844 7.969 7.781 7.799 56,192 -0.01(-0.11%)
Aug 16, 2004 7.678 7.826 7.673 7.808 187,976 +0.16(+2.05%)
Aug 13, 2004 7.678 7.696 7.646 7.651 117,735 +0.02(+0.29%)
Aug 12, 2004 7.646 7.709 7.628 7.628 113,053 -0.05(-0.64%)
Aug 11, 2004 7.718 7.718 7.628 7.678 81,612 -0.06(-0.75%)
Aug 10, 2004 7.714 7.870 7.709 7.736 152,298 +0.01(+0.17%)
Aug 09, 2004 7.687 7.758 7.624 7.723 101,012 +0.03(+0.35%)
Aug 06, 2004 7.736 7.794 7.669 7.696 305,935 +0.07(+0.88%)
Aug 05, 2004 7.763 7.799 7.628 7.628 88,301 -0.17(-2.13%)
Aug 04, 2004 7.758 7.857 7.673 7.794 228,559 -0.00(-0.06%)
Aug 03, 2004 7.727 7.835 7.714 7.799 76,260 +0.06(+0.75%)
Aug 02, 2004 7.736 7.799 7.646 7.740 291,441 +0.05(+0.70%)
Jul 30, 2004 7.601 7.709 7.561 7.687 154,528 +0.00(+0.00%)
Jul 29, 2004 7.848 7.870 7.624 7.687 2,463,089 -0.12(-1.49%)
Jul 28, 2004 7.879 7.879 7.749 7.803 111,938 -0.08(-0.97%)
Jul 27, 2004 7.866 7.929 7.799 7.879 140,703 +0.01(+0.11%)
Jul 26, 2004 8.072 8.072 7.826 7.870 164,116 -0.20(-2.50%)
Jul 23, 2004 8.189 8.189 8.018 8.072 245,060 -0.09(-1.15%)
Jul 22, 2004 8.059 8.184 8.027 8.166 241,046 +0.09(+1.17%)
Jul 21, 2004 8.166 8.252 8.032 8.072 181,063 -0.04(-0.44%)
Jul 20, 2004 8.059 8.207 8.050 8.108 1,120,498 +0.05(+0.61%)
Jul 19, 2004 7.929 8.063 7.929 8.059 251,080 +0.17(+2.10%)
Jul 16, 2004 7.897 7.915 7.848 7.893 197,564 -0.00(-0.06%)
Jul 15, 2004 7.736 7.897 7.696 7.897 141,595 +0.19(+2.44%)
Jul 14, 2004 7.624 7.723 7.601 7.709 138,696 +0.03(+0.35%)
Jul 13, 2004 7.534 7.714 7.534 7.682 72,916 +0.06(+0.76%)
Jul 12, 2004 7.485 7.669 7.485 7.624 104,133 +0.03(+0.35%)
Jul 09, 2004 7.579 7.601 7.557 7.597 198,010 +0.04(+0.53%)
Jul 08, 2004 7.575 7.583 7.471 7.557 243,499 -0.03(-0.41%)
Jul 07, 2004 7.512 7.592 7.512 7.588 126,209 +0.03(+0.42%)
Jul 06, 2004 7.480 7.557 7.377 7.557 93,653 +0.08(+1.02%)
Jul 02, 2004 7.355 7.489 7.314 7.480 77,375 +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.