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

Ltc Properties (NY: LTC )

31.68 +0.09 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 29, 2009 9.343 9.438 9.071 9.438 535,197 +0.18(+1.91%)
May 28, 2009 9.184 9.347 8.980 9.261 334,503 +0.20(+2.25%)
May 27, 2009 9.225 9.225 9.016 9.057 526,575 -0.15(-1.63%)
May 26, 2009 9.075 9.461 9.071 9.207 642,429 +0.17(+1.91%)
May 22, 2009 9.034 9.148 8.953 9.034 447,424 +0.06(+0.66%)
May 21, 2009 8.758 9.107 8.753 8.976 542,942 -0.00(-0.05%)
May 20, 2009 8.631 9.121 8.631 8.980 808,947 +0.43(+5.04%)
May 19, 2009 8.508 8.708 8.390 8.549 441,520 -0.02(-0.21%)
May 18, 2009 8.354 8.640 8.354 8.567 512,522 +0.25(+3.00%)
May 15, 2009 8.481 8.540 8.236 8.318 353,243 -0.23(-2.71%)
May 14, 2009 8.635 8.753 8.531 8.549 311,795 -0.07(-0.84%)
May 13, 2009 8.472 8.826 8.472 8.622 556,524 +0.08(+0.90%)
May 12, 2009 8.431 8.731 8.263 8.545 439,476 +0.20(+2.39%)
May 11, 2009 8.204 8.576 8.168 8.345 321,671 -0.01(-0.11%)
May 08, 2009 8.300 8.422 8.136 8.354 489,575 +0.22(+2.68%)
May 07, 2009 8.409 8.445 8.136 8.136 787,180 -0.20(-2.45%)
May 06, 2009 8.531 8.595 8.263 8.341 440,488 -0.00(-0.05%)
May 05, 2009 8.685 8.726 8.254 8.345 576,858 -0.35(-4.07%)
May 04, 2009 8.445 8.708 8.422 8.699 526,800 +0.50(+6.08%)
May 01, 2009 8.177 8.345 8.164 8.200 759,489 +0.03(+0.39%)
Apr 30, 2009 8.780 8.780 8.164 8.168 549,742 -0.50(-5.76%)
Apr 29, 2009 8.386 8.699 8.282 8.667 434,643 +0.39(+4.71%)
Apr 28, 2009 8.200 8.590 8.177 8.277 389,760 -0.06(-0.76%)
Apr 27, 2009 8.622 8.676 8.168 8.341 461,130 -0.39(-4.42%)
Apr 24, 2009 8.540 8.912 8.454 8.726 454,992 +0.25(+2.94%)
Apr 23, 2009 8.318 8.522 8.186 8.477 352,850 +0.15(+1.85%)
Apr 22, 2009 8.386 8.658 8.227 8.322 532,632 -0.24(-2.81%)
Apr 21, 2009 8.078 8.572 7.987 8.563 703,134 +0.42(+5.18%)
Apr 20, 2009 8.935 9.220 8.136 8.141 724,063 -1.13(-12.18%)
Apr 17, 2009 9.660 9.678 9.257 9.270 585,076 -0.36(-3.77%)
Apr 16, 2009 9.003 9.715 8.640 9.633 701,280 +0.68(+7.60%)
Apr 15, 2009 8.390 8.953 8.372 8.953 443,621 +0.52(+6.13%)
Apr 14, 2009 8.780 8.780 8.395 8.436 461,580 -0.36(-4.07%)
Apr 13, 2009 8.849 8.917 8.653 8.794 441,116 -0.21(-2.32%)
Apr 09, 2009 8.640 9.164 8.540 9.003 553,294 +0.62(+7.41%)
Apr 08, 2009 8.331 8.390 8.073 8.381 312,818 +0.15(+1.87%)
Apr 07, 2009 8.554 8.583 8.143 8.227 424,330 -0.44(-5.13%)
Apr 06, 2009 8.631 8.780 8.322 8.672 365,519 -0.12(-1.39%)
Apr 03, 2009 8.395 8.799 8.186 8.794 393,144 +0.43(+5.09%)
Apr 02, 2009 8.127 8.563 8.009 8.368 279,899 +0.33(+4.06%)
Apr 01, 2009 7.778 8.245 7.742 8.041 236,533 +0.09(+1.08%)
Mar 31, 2009 7.792 8.241 7.715 7.955 286,357 +0.31(+4.03%)
Mar 30, 2009 7.647 7.760 7.574 7.647 231,420 -0.74(-8.86%)
Mar 26, 2009 8.182 8.390 7.851 8.390 652,704 +0.43(+5.35%)
Mar 25, 2009 8.150 8.468 7.570 7.964 436,252 -0.09(-1.07%)
Mar 24, 2009 8.477 8.794 8.041 8.050 280,305 -0.60(-6.92%)
Mar 23, 2009 8.132 8.653 8.055 8.649 296,853 +0.94(+12.18%)
Mar 20, 2009 8.191 8.263 7.710 7.710 306,358 -0.47(-5.71%)
Mar 19, 2009 8.780 8.780 8.132 8.177 296,744 -0.36(-4.25%)
Mar 18, 2009 8.576 8.622 8.241 8.540 656,545 +0.01(+0.11%)
Mar 17, 2009 8.000 8.549 8.000 8.531 400,156 +0.45(+5.56%)
Mar 16, 2009 8.758 8.867 8.037 8.082 291,018 -0.60(-6.95%)
Mar 13, 2009 8.826 8.885 8.313 8.685 0 -0.06(-0.73%)
Mar 12, 2009 7.914 8.821 7.846 8.749 486,250 +0.81(+10.17%)
Mar 11, 2009 8.214 8.377 7.851 7.941 425,431 -0.23(-2.83%)
Mar 10, 2009 7.760 8.227 7.692 8.173 538,085 +0.61(+8.10%)
Mar 09, 2009 7.429 7.697 7.424 7.560 422,317 -0.03(-0.42%)
Mar 06, 2009 7.284 7.619 7.220 7.592 0 +0.27(+3.65%)
Mar 05, 2009 7.443 7.447 7.139 7.325 341,550 -0.20(-2.71%)
Mar 04, 2009 7.479 7.687 7.284 7.529 408,651 -0.14(-1.83%)
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.