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

Ltc Properties (NY: LTC )

33.41 -0.05 (-0.13%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 6, 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 (%)
May 28, 2004 7.476 7.476 7.291 7.395 131,514 -0.09(-1.15%)
May 27, 2004 7.431 7.553 7.431 7.480 98,025 +0.09(+1.22%)
May 26, 2004 7.377 7.395 7.305 7.390 89,598 +0.01(+0.18%)
May 25, 2004 7.147 7.390 7.147 7.377 158,792 +0.18(+2.57%)
May 24, 2004 7.048 7.205 7.025 7.192 51,895 +0.16(+2.31%)
May 21, 2004 7.260 7.260 7.025 7.030 95,586 -0.18(-2.56%)
May 20, 2004 6.736 7.214 6.700 7.214 290,972 +0.52(+7.82%)
May 19, 2004 6.854 6.944 6.601 6.691 114,215 -0.13(-1.92%)
May 18, 2004 6.736 6.822 6.601 6.822 169,659 +0.13(+1.95%)
May 17, 2004 6.579 6.764 6.448 6.691 180,305 +0.12(+1.78%)
May 14, 2004 6.673 6.685 6.516 6.574 405,853 -0.10(-1.49%)
May 13, 2004 6.791 6.849 6.673 6.673 66,755 -0.11(-1.66%)
May 12, 2004 6.975 6.975 6.628 6.786 308,714 -0.20(-2.90%)
May 11, 2004 7.034 7.034 6.944 6.989 642,268 -0.05(-0.64%)
May 10, 2004 7.147 7.147 6.921 7.034 618,316 -0.12(-1.70%)
May 07, 2004 7.260 7.296 7.124 7.156 153,248 -0.19(-2.64%)
May 06, 2004 7.354 7.354 7.169 7.350 164,337 -0.01(-0.18%)
May 05, 2004 7.260 7.363 7.260 7.363 138,611 +0.14(+1.94%)
May 04, 2004 7.034 7.260 7.034 7.223 134,175 +0.19(+2.69%)
May 03, 2004 7.016 7.102 6.872 7.034 106,453 +0.02(+0.26%)
Apr 30, 2004 7.147 7.160 6.921 7.016 103,570 -0.13(-1.83%)
Apr 29, 2004 7.228 7.228 7.147 7.147 110,001 -0.08(-1.06%)
Apr 28, 2004 7.237 7.237 7.169 7.223 113,993 -0.01(-0.19%)
Apr 27, 2004 7.210 7.237 7.192 7.237 131,514 +0.07(+0.94%)
Apr 26, 2004 7.196 7.214 7.169 7.169 102,017 -0.03(-0.38%)
Apr 23, 2004 7.241 7.241 7.115 7.196 140,163 -0.05(-0.62%)
Apr 22, 2004 7.124 7.278 7.079 7.241 257,927 +0.07(+0.94%)
Apr 21, 2004 7.287 7.287 7.061 7.174 110,001 -0.07(-0.93%)
Apr 20, 2004 7.210 7.440 7.174 7.241 267,685 +0.15(+2.16%)
Apr 19, 2004 7.183 7.201 7.088 7.088 97,138 -0.12(-1.63%)
Apr 16, 2004 7.034 7.214 6.998 7.205 108,005 +0.17(+2.44%)
Apr 15, 2004 6.885 7.133 6.885 7.034 114,437 +0.10(+1.50%)
Apr 14, 2004 7.034 7.147 6.930 6.930 213,793 -0.15(-2.10%)
Apr 13, 2004 7.553 7.557 7.079 7.079 319,138 -0.50(-6.55%)
Apr 12, 2004 7.620 7.652 7.553 7.575 438,454 -0.07(-0.94%)
Apr 08, 2004 7.710 7.710 7.575 7.647 243,068 -0.11(-1.40%)
Apr 07, 2004 7.440 7.796 7.395 7.756 292,968 +0.32(+4.24%)
Apr 06, 2004 7.665 7.688 6.854 7.440 998,664 -0.46(-5.82%)
Apr 05, 2004 8.432 8.432 7.778 7.900 456,196 -0.53(-6.31%)
Apr 02, 2004 8.382 8.432 8.283 8.432 286,536 +0.05(+0.59%)
Apr 01, 2004 8.202 8.382 8.139 8.382 255,044 +0.22(+2.65%)
Mar 31, 2004 8.071 8.188 8.022 8.166 333,331 +0.13(+1.63%)
Mar 30, 2004 8.040 8.094 7.981 8.035 147,260 -0.00(-0.06%)
Mar 29, 2004 7.922 8.049 7.913 8.040 146,816 +0.12(+1.48%)
Mar 26, 2004 7.976 7.994 7.859 7.922 174,317 -0.01(-0.11%)
Mar 25, 2004 7.936 7.945 7.846 7.931 647,147 +0.11(+1.38%)
Mar 24, 2004 7.715 7.936 7.710 7.823 726,987 +0.14(+1.76%)
Mar 23, 2004 7.399 7.688 7.381 7.688 333,775 +0.25(+3.33%)
Mar 22, 2004 7.553 7.553 7.395 7.440 96,916 -0.11(-1.49%)
Mar 19, 2004 7.638 7.638 7.485 7.553 310,266 -0.09(-1.12%)
Mar 18, 2004 7.656 7.656 7.562 7.638 97,803 -0.02(-0.29%)
Mar 17, 2004 7.575 7.661 7.553 7.661 75,847 +0.00(+0.06%)
Mar 16, 2004 7.575 7.706 7.575 7.656 245,951 +0.05(+0.71%)
Mar 15, 2004 7.706 7.706 7.566 7.602 84,940 -0.06(-0.77%)
Mar 12, 2004 7.620 7.774 7.602 7.661 152,804 +0.09(+1.13%)
Mar 11, 2004 7.566 7.665 7.557 7.575 75,182 +0.01(+0.12%)
Mar 10, 2004 7.701 7.724 7.553 7.566 150,143 -0.09(-1.18%)
Mar 09, 2004 7.733 7.778 7.575 7.656 136,171 -0.05(-0.59%)
Mar 08, 2004 7.801 7.814 7.643 7.701 123,086 -0.01(-0.12%)
Mar 05, 2004 7.679 7.751 7.665 7.710 119,981 +0.03(+0.41%)
Mar 04, 2004 7.688 7.733 7.643 7.679 154,357 -0.03(-0.41%)
Mar 03, 2004 7.710 7.737 7.688 7.710 96,473 +0.01(+0.12%)
Mar 02, 2004 7.819 7.819 7.625 7.701 123,751 -0.12(-1.50%)
Mar 01, 2004 7.620 7.823 7.620 7.819 95,142 +0.19(+2.54%)
Feb 27, 2004 7.598 7.688 7.598 7.625 182,301 +0.03(+0.36%)
Feb 26, 2004 7.485 7.801 7.440 7.598 196,716 +0.07(+0.90%)
Feb 25, 2004 7.508 7.530 7.354 7.530 103,570 +0.02(+0.30%)
Feb 24, 2004 7.210 7.512 7.187 7.508 262,806 +0.34(+4.72%)
Feb 23, 2004 7.214 7.260 7.129 7.169 144,599 -0.08(-1.06%)
Feb 20, 2004 7.530 7.530 7.169 7.246 290,306 -0.28(-3.77%)
Feb 19, 2004 7.097 7.539 7.097 7.530 331,335 +0.46(+6.44%)
Feb 18, 2004 6.966 7.079 6.944 7.075 244,177 +0.11(+1.62%)
Feb 17, 2004 7.025 7.034 6.899 6.962 233,753 -0.05(-0.64%)
Feb 13, 2004 6.989 7.043 6.944 7.007 270,568 +0.02(+0.26%)
Feb 12, 2004 7.003 7.147 6.984 6.989 371,255 -0.06(-0.90%)
Feb 11, 2004 6.944 7.079 6.926 7.052 138,611 +0.09(+1.30%)
Feb 10, 2004 6.876 7.012 6.809 6.962 142,824 +0.12(+1.78%)
Feb 09, 2004 6.782 6.854 6.782 6.840 96,029 +0.05(+0.80%)
Feb 06, 2004 6.642 6.854 6.615 6.786 275,891 +0.16(+2.38%)
Feb 05, 2004 6.606 6.646 6.601 6.628 283,210 +0.03(+0.48%)
Feb 04, 2004 6.606 6.624 6.547 6.597 153,691 -0.01(-0.14%)
Feb 03, 2004 6.543 6.628 6.543 6.606 327,565 +0.05(+0.69%)
Feb 02, 2004 6.588 6.619 6.538 6.561 96,695 -0.05(-0.68%)
Jan 30, 2004 6.610 6.610 6.552 6.606 70,081 -0.01(-0.14%)
Jan 29, 2004 6.579 6.624 6.543 6.615 151,474 +0.01(+0.20%)
Jan 28, 2004 6.615 6.628 6.588 6.601 85,162 -0.02(-0.34%)
Jan 27, 2004 6.606 6.624 6.574 6.624 343,977 +0.00(+0.07%)
Jan 26, 2004 6.606 6.624 6.552 6.619 99,578 +0.06(+0.96%)
Jan 23, 2004 6.615 6.615 6.543 6.556 69,859 -0.06(-0.89%)
Jan 22, 2004 6.561 6.615 6.547 6.615 60,323 +0.04(+0.55%)
Jan 21, 2004 6.597 6.624 6.552 6.579 50,787 -0.02(-0.27%)
Jan 20, 2004 6.574 6.601 6.538 6.597 67,420 +0.01(+0.21%)
Jan 16, 2004 6.579 6.583 6.538 6.583 93,146 +0.01(+0.21%)
Jan 15, 2004 6.556 6.597 6.520 6.570 88,711 -0.03(-0.48%)
Jan 14, 2004 6.610 6.619 6.556 6.601 133,066 -0.01(-0.14%)
Jan 13, 2004 6.646 6.646 6.583 6.610 86,493 -0.04(-0.61%)
Jan 12, 2004 6.673 6.673 6.610 6.651 104,457 +0.03(+0.48%)
Jan 09, 2004 6.624 6.673 6.588 6.619 75,626 -0.05(-0.81%)
Jan 08, 2004 6.723 6.759 6.651 6.673 210,245 -0.00(-0.07%)
Jan 07, 2004 6.691 6.696 6.664 6.678 153,470 -0.01(-0.20%)
Jan 06, 2004 6.750 6.764 6.678 6.691 241,515 -0.06(-0.87%)
Jan 05, 2004 6.615 6.755 6.615 6.750 135,949 +0.14(+2.11%)
Jan 02, 2004 6.691 6.750 6.574 6.610 74,739 -0.04(-0.54%)
Dec 31, 2003 6.651 6.764 6.610 6.646 184,519 +0.00(+0.00%)
Dec 30, 2003 6.628 6.646 6.570 6.646 60,101 +0.03(+0.41%)
Dec 29, 2003 6.493 6.646 6.493 6.619 119,981 +0.11(+1.73%)
Dec 26, 2003 6.516 6.552 6.502 6.507 16,189 +0.01(+0.21%)
Dec 24, 2003 6.448 6.547 6.448 6.493 70,747 +0.00(+0.00%)
Dec 23, 2003 6.470 6.493 6.470 6.493 71,190 +0.02(+0.28%)
Dec 22, 2003 6.520 6.538 6.452 6.475 83,388 -0.06(-0.97%)
Dec 19, 2003 6.583 6.583 6.421 6.538 66,311 -0.04(-0.62%)
Dec 18, 2003 6.394 6.579 6.394 6.579 90,928 +0.16(+2.46%)
Dec 17, 2003 6.313 6.443 6.313 6.421 167,885 -0.11(-1.73%)
Dec 16, 2003 6.619 6.624 6.497 6.534 209,358 -0.09(-1.29%)
Dec 15, 2003 6.664 6.664 6.570 6.619 82,501 +0.05(+0.69%)
Dec 12, 2003 6.628 6.642 6.538 6.574 190,728 -0.08(-1.15%)
Dec 11, 2003 6.538 6.718 6.529 6.651 188,954 +0.12(+1.79%)
Dec 10, 2003 6.525 6.534 6.466 6.534 71,634 -0.05(-0.69%)
Dec 09, 2003 6.624 6.624 6.484 6.579 115,767 +0.02(+0.27%)
Dec 08, 2003 6.493 6.534 6.493 6.561 135,949 +0.10(+1.61%)
Dec 05, 2003 6.493 6.493 6.452 6.457 58,549 -0.05(-0.76%)
Dec 04, 2003 6.448 6.529 6.425 6.507 159,236 +0.06(+0.98%)
Dec 03, 2003 6.466 6.484 6.425 6.443 98,691 +0.00(+0.07%)
Dec 02, 2003 6.561 6.561 6.421 6.439 100,465 +0.04(+0.63%)
Dec 01, 2003 6.335 6.412 6.335 6.398 488,354 +0.05(+0.78%)
Nov 28, 2003 6.340 6.416 6.340 6.349 90,707 +0.03(+0.50%)
Nov 26, 2003 6.200 6.331 6.200 6.317 159,014 +0.12(+1.89%)
Nov 25, 2003 6.200 6.313 6.087 6.200 199,599 +0.15(+2.46%)
Nov 24, 2003 5.785 6.051 5.781 6.051 179,639 +0.27(+4.60%)
Nov 21, 2003 5.862 5.862 5.772 5.785 101,352 -0.01(-0.23%)
Nov 20, 2003 5.726 5.803 5.731 5.799 280,770 +0.07(+1.26%)
Nov 19, 2003 5.627 5.726 5.596 5.726 138,167 +0.12(+2.09%)
Nov 18, 2003 5.569 5.609 5.524 5.609 117,320 +0.09(+1.55%)
Nov 17, 2003 5.510 5.524 5.460 5.524 96,251 +0.04(+0.74%)
Nov 14, 2003 5.519 5.560 5.460 5.483 148,147 +0.04(+0.66%)
Nov 13, 2003 5.325 5.456 5.325 5.447 282,544 +0.17(+3.16%)
Nov 12, 2003 5.276 5.280 5.221 5.280 68,972 +0.06(+1.12%)
Nov 11, 2003 5.230 5.262 5.221 5.221 34,153 -0.04(-0.77%)
Nov 10, 2003 5.388 5.388 5.262 5.262 51,895 -0.13(-2.42%)
Nov 07, 2003 5.478 5.478 5.388 5.393 35,262 -0.02(-0.33%)
Nov 06, 2003 5.478 5.478 5.478 5.411 40,807 -0.05(-0.83%)
Nov 05, 2003 5.366 5.478 5.379 5.456 90,041 +0.07(+1.26%)
Nov 04, 2003 5.366 5.388 5.366 5.388 33,044 +0.02(+0.42%)
Nov 03, 2003 5.384 5.388 5.352 5.366 28,831 +0.03(+0.51%)
Oct 31, 2003 5.357 5.384 5.339 5.339 27,056 -0.03(-0.50%)
Oct 30, 2003 5.361 5.384 5.321 5.366 19,072 +0.04(+0.68%)
Oct 29, 2003 5.406 5.406 5.316 5.330 68,085 -0.07(-1.25%)
Oct 28, 2003 5.397 5.411 5.352 5.397 108,892 +0.00(+0.08%)
Oct 27, 2003 5.280 5.397 5.217 5.393 69,194 +0.16(+3.01%)
Oct 24, 2003 5.339 5.339 5.235 5.235 38,589 -0.10(-1.94%)
Oct 23, 2003 5.321 5.370 5.285 5.339 61,432 +0.00(+0.08%)
Oct 22, 2003 5.366 5.366 5.325 5.334 39,032 -0.01(-0.17%)
Oct 21, 2003 5.388 5.388 5.361 5.343 36,149 -0.05(-0.92%)
Oct 20, 2003 5.420 5.420 5.370 5.393 17,298 -0.02(-0.33%)
Oct 17, 2003 5.474 5.474 5.474 5.411 54,113 -0.01(-0.25%)
Oct 16, 2003 5.393 5.424 5.352 5.424 115,546 +0.03(+0.59%)
Oct 15, 2003 5.388 5.388 5.321 5.393 42,803 -0.02(-0.33%)
Oct 14, 2003 5.406 5.406 5.375 5.411 39,698 +0.00(+0.08%)
Oct 13, 2003 5.321 5.406 5.248 5.406 45,242 +0.09(+1.61%)
Oct 10, 2003 5.303 5.325 5.280 5.321 70,968 -0.04(-0.76%)
Oct 09, 2003 5.316 5.366 5.262 5.361 104,457 +0.05(+0.93%)
Oct 08, 2003 5.375 5.379 5.262 5.312 39,254 -0.09(-1.67%)
Oct 07, 2003 5.406 5.402 5.321 5.402 79,174 -0.00(-0.08%)
Oct 06, 2003 5.406 5.406 5.357 5.406 49,456 +0.01(+0.17%)
Oct 03, 2003 5.406 5.406 5.357 5.397 72,077 +0.04(+0.76%)
Oct 02, 2003 5.289 5.375 5.289 5.357 43,911 +0.02(+0.34%)
Oct 01, 2003 5.221 5.334 5.217 5.339 91,815 +0.12(+2.25%)
Sep 30, 2003 5.172 5.244 5.113 5.221 76,069 +0.02(+0.43%)
Sep 29, 2003 5.095 5.199 5.082 5.199 55,887 +0.08(+1.59%)
Sep 26, 2003 5.185 5.185 5.050 5.118 261,475 -0.04(-0.79%)
Sep 25, 2003 5.185 5.217 5.158 5.158 80,505 -0.06(-1.12%)
Sep 24, 2003 5.208 5.248 5.208 5.217 83,610 -0.05(-1.03%)
Sep 23, 2003 5.253 5.271 5.199 5.271 81,835 -0.01(-0.26%)
Sep 22, 2003 5.298 5.298 5.163 5.285 70,968 -0.01(-0.17%)
Sep 19, 2003 5.217 5.239 5.176 5.294 122,643 +0.06(+1.12%)
Sep 18, 2003 5.230 5.244 5.104 5.235 110,667 +0.00(+0.09%)
Sep 17, 2003 5.276 5.248 5.163 5.230 92,037 -0.05(-0.85%)
Sep 16, 2003 5.226 5.285 5.199 5.276 83,610 +0.13(+2.45%)
Sep 15, 2003 5.140 5.230 5.127 5.149 156,353 +0.03(+0.62%)
Sep 12, 2003 5.073 5.136 4.996 5.118 80,061 +0.04(+0.71%)
Sep 11, 2003 4.982 5.091 4.982 5.082 86,049 +0.14(+2.92%)
Sep 10, 2003 4.982 4.991 4.915 4.937 94,477 -0.07(-1.35%)
Sep 09, 2003 4.960 5.050 4.915 5.005 128,409 -0.05(-0.89%)
Sep 08, 2003 4.996 5.050 4.951 5.050 149,034 +0.05(+1.08%)
Sep 05, 2003 4.906 5.005 4.892 4.996 110,001 +0.08(+1.65%)
Sep 04, 2003 4.915 4.937 4.897 4.915 46,573 +0.00(+0.00%)
Sep 03, 2003 4.870 4.946 4.870 4.915 87,823 +0.09(+1.87%)
Sep 02, 2003 4.847 4.892 4.734 4.825 76,513 +0.02(+0.47%)
Aug 29, 2003 4.780 4.802 4.739 4.802 60,545 +0.02(+0.47%)
Aug 28, 2003 4.748 4.802 4.712 4.780 87,823 +0.08(+1.63%)
Aug 27, 2003 4.604 4.703 4.590 4.703 86,493 +0.10(+2.25%)
Aug 26, 2003 4.527 4.599 4.514 4.599 38,811 +0.05(+1.09%)
Aug 25, 2003 4.725 4.725 4.464 4.550 145,486 -0.15(-3.26%)
Aug 22, 2003 4.680 4.748 4.676 4.703 85,606 +0.01(+0.29%)
Aug 21, 2003 4.707 4.730 4.667 4.689 38,367 -0.02(-0.38%)
Aug 20, 2003 4.653 4.712 4.653 4.707 30,383 +0.02(+0.38%)
Aug 19, 2003 4.644 4.689 4.631 4.689 31,935 +0.03(+0.58%)
Aug 18, 2003 4.640 4.712 4.631 4.662 66,089 +0.02(+0.49%)
Aug 15, 2003 4.730 4.757 4.626 4.640 33,266 -0.05(-1.06%)
Aug 14, 2003 4.689 4.712 4.640 4.689 35,706 +0.05(+0.97%)
Aug 13, 2003 4.712 4.712 4.622 4.644 22,177 -0.05(-0.96%)
Aug 12, 2003 4.658 4.712 4.617 4.689 57,440 +0.03(+0.68%)
Aug 11, 2003 4.622 4.730 4.613 4.658 60,988 +0.07(+1.57%)
Aug 08, 2003 4.622 4.662 4.554 4.586 54,335 -0.04(-0.78%)
Aug 07, 2003 4.536 4.622 4.459 4.622 98,912 +0.11(+2.50%)
Aug 06, 2003 4.441 4.532 4.441 4.509 78,287 +0.07(+1.52%)
Aug 05, 2003 4.505 4.505 4.419 4.441 142,603 -0.07(-1.60%)
Aug 04, 2003 4.491 4.532 4.441 4.514 135,727 +0.00(+0.10%)
Aug 01, 2003 4.473 4.509 4.401 4.509 79,396 -0.01(-0.20%)
Jul 31, 2003 4.536 4.577 4.468 4.518 99,578 -0.01(-0.30%)
Jul 30, 2003 4.450 4.563 4.441 4.532 70,303 +0.06(+1.41%)
Jul 29, 2003 4.419 4.505 4.396 4.468 64,315 +0.09(+1.95%)
Jul 28, 2003 4.333 4.414 4.333 4.383 33,044 +0.05(+1.04%)
Jul 25, 2003 4.320 4.369 4.288 4.338 68,529 -0.02(-0.41%)
Jul 24, 2003 4.396 4.396 4.288 4.356 99,134 -0.04(-0.82%)
Jul 23, 2003 4.351 4.392 4.284 4.392 54,335 +0.06(+1.46%)
Jul 22, 2003 4.288 4.360 4.247 4.329 39,032 +0.04(+0.95%)
Jul 21, 2003 4.306 4.351 4.266 4.288 86,936 -0.05(-1.04%)
Jul 18, 2003 4.257 4.347 4.238 4.333 63,206 +0.08(+1.80%)
Jul 17, 2003 4.374 4.378 4.257 4.257 68,307 -0.07(-1.67%)
Jul 16, 2003 4.288 4.392 4.288 4.329 128,409 +0.02(+0.52%)
Jul 15, 2003 4.288 4.329 4.238 4.306 103,791 +0.02(+0.53%)
Jul 14, 2003 4.180 4.297 4.180 4.284 356,618 +0.06(+1.39%)
Jul 11, 2003 4.171 4.238 4.117 4.225 34,819 +0.03(+0.75%)
Jul 10, 2003 4.238 4.238 4.135 4.193 37,480 -0.07(-1.59%)
Jul 09, 2003 4.275 4.284 4.171 4.261 96,251 -0.02(-0.42%)
Jul 08, 2003 4.275 4.320 4.180 4.279 44,577 +0.00(+0.11%)
Jul 07, 2003 4.261 4.342 4.257 4.275 76,735 -0.02(-0.52%)
Jul 03, 2003 4.288 4.351 4.257 4.297 19,959 -0.04(-0.83%)
Jul 02, 2003 4.306 4.347 4.261 4.333 130,183 +0.04(+0.84%)
Jul 01, 2003 4.306 4.306 4.171 4.297 104,679 -0.01(-0.21%)
Jun 30, 2003 4.171 4.306 4.094 4.306 258,814 +0.18(+4.37%)
Jun 27, 2003 4.148 4.193 4.112 4.126 104,013 +0.00(+0.00%)
Jun 26, 2003 4.036 4.148 3.977 4.126 77,843 +0.09(+2.12%)
Jun 25, 2003 3.959 4.072 3.945 4.040 70,303 +0.10(+2.63%)
Jun 24, 2003 3.819 3.945 3.815 3.936 46,573 +0.12(+3.07%)
Jun 23, 2003 3.887 3.918 3.819 3.819 62,763 -0.06(-1.63%)
Jun 20, 2003 3.900 3.968 3.882 3.882 67,863 -0.06(-1.60%)
Jun 19, 2003 4.031 4.054 3.945 3.945 75,182 -0.09(-2.34%)
Jun 18, 2003 4.094 4.094 4.036 4.040 62,319 -0.09(-2.08%)
Jun 17, 2003 4.139 4.148 4.094 4.126 91,372 -0.01(-0.33%)
Jun 16, 2003 4.018 4.139 4.018 4.139 153,913 +0.13(+3.15%)
Jun 13, 2003 3.981 4.058 3.959 4.013 173,208 +0.05(+1.14%)
Jun 12, 2003 3.968 3.990 3.927 3.968 47,682 +0.03(+0.69%)
Jun 11, 2003 3.977 4.013 3.936 3.941 52,561 -0.04(-0.91%)
Jun 10, 2003 4.009 4.013 3.923 3.977 60,101 +0.01(+0.23%)
Jun 09, 2003 3.833 4.103 3.833 3.968 191,394 +0.14(+3.53%)
Jun 06, 2003 3.833 3.918 3.824 3.833 51,895 +0.02(+0.59%)
Jun 05, 2003 3.797 3.873 3.765 3.810 45,020 -0.01(-0.24%)
Jun 04, 2003 3.752 3.828 3.752 3.819 70,081 +0.08(+2.05%)
Jun 03, 2003 3.630 3.756 3.630 3.742 39,698 +0.07(+1.84%)
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.