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 (%)
Dec 31, 2004 8.815 8.927 8.761 8.927 108,613 +0.18(+2.05%)
Dec 30, 2004 8.811 8.811 8.743 8.748 36,130 -0.05(-0.61%)
Dec 29, 2004 8.770 8.806 8.743 8.802 64,454 +0.01(+0.15%)
Dec 28, 2004 8.743 8.797 8.739 8.788 51,742 +0.06(+0.72%)
Dec 27, 2004 8.855 8.873 8.712 8.725 78,951 -0.16(-1.77%)
Dec 23, 2004 8.959 8.963 8.882 8.882 44,605 -0.08(-0.85%)
Dec 22, 2004 8.878 8.959 8.788 8.959 51,073 +0.09(+1.01%)
Dec 21, 2004 8.838 8.869 8.793 8.869 68,469 +0.05(+0.61%)
Dec 20, 2004 8.878 8.954 8.757 8.815 82,742 -0.11(-1.21%)
Dec 17, 2004 8.909 8.941 8.743 8.923 88,318 +0.04(+0.51%)
Dec 16, 2004 8.855 8.896 8.806 8.878 107,944 +0.03(+0.35%)
Dec 15, 2004 8.927 8.927 8.811 8.846 175,967 -0.13(-1.40%)
Dec 14, 2004 8.923 9.044 8.923 8.972 131,808 -0.06(-0.65%)
Dec 13, 2004 8.968 9.071 8.936 9.030 82,296 +0.04(+0.45%)
Dec 10, 2004 8.936 9.048 8.936 8.990 113,966 +0.04(+0.50%)
Dec 09, 2004 8.784 8.954 8.699 8.945 121,103 +0.08(+0.86%)
Dec 08, 2004 8.806 8.900 8.802 8.869 167,269 +0.06(+0.71%)
Dec 07, 2004 8.878 8.977 8.761 8.806 177,975 -0.06(-0.71%)
Dec 06, 2004 8.721 8.954 8.649 8.869 195,148 +0.16(+1.85%)
Dec 03, 2004 8.699 8.721 8.586 8.707 62,001 +0.01(+0.15%)
Dec 02, 2004 8.654 8.699 8.631 8.694 70,476 +0.00(+0.00%)
Dec 01, 2004 8.497 8.716 8.497 8.694 271,646 +0.24(+2.86%)
Nov 30, 2004 8.474 8.591 8.376 8.452 78,728 -0.08(-0.89%)
Nov 29, 2004 8.362 8.551 8.340 8.528 133,146 +0.17(+1.98%)
Nov 26, 2004 8.407 8.474 8.317 8.362 37,245 -0.03(-0.32%)
Nov 24, 2004 8.107 8.416 8.084 8.389 128,686 +0.24(+2.92%)
Nov 23, 2004 8.295 8.389 8.102 8.152 184,665 -0.11(-1.36%)
Nov 22, 2004 8.129 8.268 8.080 8.264 138,499 +0.13(+1.54%)
Nov 19, 2004 8.147 8.183 8.004 8.138 140,506 -0.01(-0.11%)
Nov 18, 2004 8.205 8.268 8.071 8.147 135,154 -0.10(-1.25%)
Nov 17, 2004 8.501 8.609 8.147 8.250 126,679 -0.26(-3.06%)
Nov 16, 2004 8.582 8.586 8.452 8.510 115,973 -0.07(-0.84%)
Nov 15, 2004 8.564 8.609 8.488 8.582 145,413 +0.03(+0.31%)
Nov 12, 2004 8.380 8.555 8.304 8.555 109,952 +0.22(+2.64%)
Nov 11, 2004 8.362 8.403 8.273 8.335 97,462 +0.02(+0.22%)
Nov 10, 2004 8.273 8.519 8.250 8.317 134,931 +0.02(+0.27%)
Nov 09, 2004 8.295 8.317 8.250 8.295 77,836 -0.03(-0.32%)
Nov 08, 2004 8.461 8.515 8.322 8.322 131,139 -0.23(-2.67%)
Nov 05, 2004 8.613 8.654 8.519 8.551 201,392 -0.15(-1.75%)
Nov 04, 2004 8.510 8.811 8.474 8.703 205,184 +0.18(+2.10%)
Nov 03, 2004 8.349 8.524 8.349 8.524 185,335 +0.22(+2.65%)
Nov 02, 2004 8.317 8.429 8.282 8.304 88,764 -0.06(-0.70%)
Nov 01, 2004 8.452 8.456 8.335 8.362 102,146 -0.12(-1.37%)
Oct 29, 2004 8.515 8.519 8.371 8.479 119,988 +0.03(+0.37%)
Oct 28, 2004 8.474 8.510 8.416 8.447 122,887 -0.03(-0.32%)
Oct 27, 2004 8.492 8.515 8.407 8.474 108,613 +0.03(+0.32%)
Oct 26, 2004 8.407 8.488 8.317 8.447 404,793 +0.04(+0.48%)
Oct 25, 2004 8.295 8.434 8.273 8.407 123,110 +0.07(+0.81%)
Oct 22, 2004 8.425 8.474 8.317 8.340 113,297 -0.07(-0.80%)
Oct 21, 2004 8.228 8.425 8.201 8.407 147,197 +0.13(+1.63%)
Oct 20, 2004 8.071 8.273 7.950 8.273 155,003 +0.20(+2.44%)
Oct 19, 2004 8.205 8.286 8.071 8.075 105,045 -0.13(-1.58%)
Oct 18, 2004 8.160 8.246 8.057 8.205 110,844 +0.07(+0.88%)
Oct 15, 2004 8.093 8.228 8.071 8.134 128,017 +0.02(+0.28%)
Oct 14, 2004 8.084 8.125 8.057 8.111 88,095 +0.01(+0.17%)
Oct 13, 2004 8.264 8.317 8.084 8.098 57,317 -0.17(-2.01%)
Oct 12, 2004 8.160 8.264 8.125 8.264 106,829 +0.10(+1.26%)
Oct 11, 2004 8.174 8.234 8.116 8.160 186,227 +0.05(+0.66%)
Oct 08, 2004 8.125 8.205 8.075 8.107 78,059 -0.01(-0.17%)
Oct 07, 2004 8.219 8.250 8.089 8.120 64,454 -0.12(-1.47%)
Oct 06, 2004 8.290 8.290 8.219 8.241 145,413 -0.02(-0.27%)
Oct 05, 2004 8.241 8.299 8.160 8.264 216,112 +0.04(+0.49%)
Oct 04, 2004 8.205 8.317 8.174 8.223 66,238 +0.02(+0.22%)
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.