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

Ltc Properties (NY: LTC )

32.18 -0.05 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 7.475 7.475 7.290 7.393 131,538 -0.09(-1.15%)
May 27, 2004 7.429 7.551 7.429 7.479 98,044 +0.09(+1.22%)
May 26, 2004 7.375 7.393 7.303 7.389 89,614 +0.01(+0.18%)
May 25, 2004 7.145 7.389 7.145 7.375 158,822 +0.18(+2.57%)
May 24, 2004 7.046 7.204 7.024 7.191 51,905 +0.16(+2.31%)
May 21, 2004 7.258 7.258 7.024 7.028 95,604 -0.18(-2.56%)
May 20, 2004 6.735 7.213 6.699 7.213 291,026 +0.52(+7.82%)
May 19, 2004 6.852 6.943 6.600 6.690 114,236 -0.13(-1.92%)
May 18, 2004 6.735 6.821 6.600 6.821 169,691 +0.13(+1.95%)
May 17, 2004 6.577 6.762 6.447 6.690 180,339 +0.12(+1.78%)
May 14, 2004 6.672 6.683 6.514 6.573 405,929 -0.10(-1.49%)
May 13, 2004 6.789 6.848 6.672 6.672 66,767 -0.11(-1.66%)
May 12, 2004 6.974 6.974 6.627 6.785 308,772 -0.20(-2.90%)
May 11, 2004 7.033 7.033 6.943 6.988 642,388 -0.05(-0.64%)
May 10, 2004 7.145 7.145 6.920 7.033 618,432 -0.12(-1.70%)
May 07, 2004 7.258 7.294 7.123 7.154 153,277 -0.19(-2.64%)
May 06, 2004 7.353 7.353 7.168 7.348 164,368 -0.01(-0.18%)
May 05, 2004 7.258 7.362 7.258 7.362 138,637 +0.14(+1.94%)
May 04, 2004 7.033 7.258 7.033 7.222 134,200 +0.19(+2.69%)
May 03, 2004 7.015 7.100 6.870 7.033 106,473 +0.02(+0.26%)
Apr 30, 2004 7.145 7.159 6.920 7.015 103,589 -0.13(-1.83%)
Apr 29, 2004 7.227 7.227 7.145 7.145 110,022 -0.08(-1.06%)
Apr 28, 2004 7.236 7.236 7.168 7.222 114,015 -0.01(-0.19%)
Apr 27, 2004 7.209 7.236 7.191 7.236 131,538 +0.07(+0.94%)
Apr 26, 2004 7.195 7.213 7.168 7.168 102,036 -0.03(-0.38%)
Apr 23, 2004 7.240 7.240 7.114 7.195 140,189 -0.05(-0.62%)
Apr 22, 2004 7.123 7.276 7.078 7.240 257,975 +0.07(+0.94%)
Apr 21, 2004 7.285 7.285 7.060 7.173 110,022 -0.07(-0.93%)
Apr 20, 2004 7.209 7.438 7.173 7.240 267,735 +0.15(+2.16%)
Apr 19, 2004 7.182 7.200 7.087 7.087 97,156 -0.12(-1.63%)
Apr 16, 2004 7.033 7.213 6.997 7.204 108,025 +0.17(+2.44%)
Apr 15, 2004 6.884 7.132 6.884 7.033 114,458 +0.10(+1.50%)
Apr 14, 2004 7.033 7.145 6.929 6.929 213,833 -0.15(-2.10%)
Apr 13, 2004 7.551 7.556 7.078 7.078 319,197 -0.50(-6.55%)
Apr 12, 2004 7.619 7.650 7.551 7.574 438,536 -0.07(-0.94%)
Apr 08, 2004 7.709 7.709 7.574 7.646 243,113 -0.11(-1.40%)
Apr 07, 2004 7.438 7.795 7.393 7.754 293,023 +0.32(+4.24%)
Apr 06, 2004 7.664 7.686 6.852 7.438 998,852 -0.46(-5.82%)
Apr 05, 2004 8.430 8.430 7.777 7.898 456,282 -0.53(-6.31%)
Apr 02, 2004 8.381 8.430 8.282 8.430 286,590 +0.05(+0.59%)
Apr 01, 2004 8.200 8.381 8.137 8.381 255,092 +0.22(+2.65%)
Mar 31, 2004 8.070 8.187 8.020 8.164 333,394 +0.13(+1.63%)
Mar 30, 2004 8.038 8.092 7.979 8.034 147,287 -0.00(-0.06%)
Mar 29, 2004 7.921 8.047 7.912 8.038 146,844 +0.12(+1.48%)
Mar 26, 2004 7.975 7.993 7.858 7.921 174,349 -0.01(-0.11%)
Mar 25, 2004 7.934 7.943 7.844 7.930 647,268 +0.11(+1.38%)
Mar 24, 2004 7.713 7.934 7.709 7.822 727,123 +0.14(+1.76%)
Mar 23, 2004 7.398 7.686 7.380 7.686 333,837 +0.25(+3.33%)
Mar 22, 2004 7.551 7.551 7.393 7.438 96,935 -0.11(-1.49%)
Mar 19, 2004 7.637 7.637 7.484 7.551 310,325 -0.09(-1.12%)
Mar 18, 2004 7.655 7.655 7.560 7.637 97,822 -0.02(-0.29%)
Mar 17, 2004 7.574 7.659 7.551 7.659 75,862 +0.00(+0.06%)
Mar 16, 2004 7.574 7.704 7.574 7.655 245,997 +0.05(+0.71%)
Mar 15, 2004 7.704 7.704 7.565 7.601 84,956 -0.06(-0.77%)
Mar 12, 2004 7.619 7.772 7.601 7.659 152,833 +0.09(+1.13%)
Mar 11, 2004 7.565 7.664 7.556 7.574 75,196 +0.01(+0.12%)
Mar 10, 2004 7.700 7.723 7.551 7.565 150,171 -0.09(-1.18%)
Mar 09, 2004 7.732 7.777 7.574 7.655 136,197 -0.05(-0.59%)
Mar 08, 2004 7.799 7.813 7.641 7.700 123,109 -0.01(-0.12%)
Mar 05, 2004 7.677 7.750 7.664 7.709 120,004 +0.03(+0.41%)
Mar 04, 2004 7.686 7.732 7.641 7.677 154,386 -0.03(-0.41%)
Mar 03, 2004 7.709 7.736 7.686 7.709 96,491 +0.01(+0.12%)
Mar 02, 2004 7.817 7.817 7.623 7.700 123,775 -0.12(-1.50%)
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.