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

Ltc Properties (NY: LTC )

33.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 30, 2002 3.359 3.373 3.224 3.246 41,028 -0.13(-3.74%)
Aug 29, 2002 3.269 3.373 3.269 3.373 52,339 +0.15(+4.62%)
Aug 28, 2002 3.246 3.359 3.224 3.224 32,601 -0.01(-0.42%)
Aug 27, 2002 3.404 3.404 3.237 3.237 931,466 -0.17(-4.90%)
Aug 26, 2002 3.310 3.404 3.310 3.404 78,065 +0.07(+2.03%)
Aug 23, 2002 3.373 3.404 3.337 3.337 53,448 +0.00(+0.00%)
Aug 22, 2002 3.346 3.359 3.305 3.337 24,395 -0.05(-1.60%)
Aug 21, 2002 3.472 3.494 3.368 3.391 54,557 -0.10(-2.97%)
Aug 20, 2002 3.427 3.494 3.269 3.494 112,441 +0.06(+1.84%)
Aug 16, 2002 3.382 3.449 3.382 3.431 14,415 +0.04(+1.06%)
Aug 15, 2002 3.382 3.463 3.359 3.395 97,582 -0.03(-0.92%)
Aug 14, 2002 3.287 3.427 3.274 3.427 66,311 +0.15(+4.68%)
Aug 13, 2002 3.310 3.373 3.274 3.274 50,343 -0.02(-0.68%)
Aug 12, 2002 3.359 3.359 3.274 3.296 29,939 -0.13(-3.82%)
Aug 07, 2002 3.278 3.454 3.256 3.427 54,335 +0.15(+4.54%)
Aug 06, 2002 3.053 3.292 3.053 3.278 71,412 +0.23(+7.70%)
Aug 05, 2002 3.269 3.314 3.044 3.044 90,928 -0.27(-8.16%)
Aug 02, 2002 3.256 3.463 3.233 3.314 62,097 +0.06(+1.94%)
Aug 01, 2002 3.332 3.332 3.161 3.251 71,412 -0.13(-3.74%)
Jul 31, 2002 3.485 3.485 3.337 3.377 60,323 -0.13(-3.73%)
Jul 30, 2002 3.445 3.603 3.382 3.508 36,593 +0.02(+0.52%)
Jul 29, 2002 3.382 3.562 3.382 3.490 98,247 +0.23(+7.20%)
Jul 26, 2002 3.201 3.256 3.071 3.256 32,601 +0.12(+3.74%)
Jul 25, 2002 2.908 3.179 2.863 3.138 103,126 +0.23(+7.91%)
Jul 24, 2002 2.638 2.908 2.525 2.908 117,763 +0.23(+8.40%)
Jul 23, 2002 2.841 2.886 2.394 2.683 152,583 -0.22(-7.61%)
Jul 22, 2002 2.931 2.931 2.796 2.904 85,384 -0.07(-2.42%)
Jul 19, 2002 3.188 3.188 2.976 2.976 98,469 -0.47(-13.73%)
Jul 17, 2002 3.504 3.504 3.246 3.449 80,283 -0.11(-3.16%)
Jul 12, 2002 3.585 3.598 3.427 3.562 85,384 -0.03(-0.88%)
Jul 11, 2002 3.603 3.603 3.341 3.594 131,514 +0.01(+0.38%)
Jul 10, 2002 3.585 3.616 3.558 3.580 69,416 -0.00(-0.13%)
Jul 09, 2002 3.594 3.594 3.585 3.585 112,441 -0.01(-0.25%)
Jul 08, 2002 3.562 3.594 3.562 3.594 53,891 -0.00(-0.13%)
Jul 05, 2002 3.603 3.603 3.540 3.598 64,759 -0.01(-0.25%)
Jul 04, 2002 3.594 3.648 3.540 3.607 111,554 +0.00(+0.00%)
Jul 03, 2002 3.594 3.648 3.540 3.607 111,554 +0.00(+0.00%)
Jul 02, 2002 3.833 3.855 3.485 3.607 141,272 -0.32(-8.05%)
Jul 01, 2002 3.810 3.923 3.765 3.923 359,723 +0.09(+2.35%)
Jun 28, 2002 3.720 3.842 3.697 3.833 908,844 +0.10(+2.66%)
Jun 27, 2002 3.625 3.733 3.607 3.733 172,543 +0.08(+2.10%)
Jun 26, 2002 3.720 3.720 3.607 3.657 109,558 -0.13(-3.45%)
Jun 25, 2002 3.675 3.851 3.634 3.788 237,080 +0.09(+2.44%)
Jun 21, 2002 3.648 3.720 3.607 3.697 74,960 +0.00(+0.12%)
Jun 20, 2002 3.652 3.715 3.652 3.693 134,619 +0.02(+0.49%)
Jun 19, 2002 3.625 3.697 3.625 3.675 117,320 +0.05(+1.37%)
Jun 18, 2002 3.540 3.643 3.517 3.625 101,795 +0.09(+2.42%)
Jun 17, 2002 3.567 3.607 3.494 3.540 70,747 -0.04(-1.13%)
Jun 14, 2002 3.562 3.603 3.517 3.580 46,573 +0.04(+1.15%)
Jun 12, 2002 3.648 3.648 3.540 3.540 48,569 -0.07(-1.88%)
Jun 11, 2002 3.603 3.607 3.567 3.607 61,875 +0.03(+0.76%)
Jun 10, 2002 3.567 3.607 3.562 3.580 26,835 -0.02(-0.63%)
Jun 07, 2002 3.643 3.688 3.567 3.603 54,113 +0.00(+0.13%)
Jun 06, 2002 3.585 3.643 3.544 3.598 32,379 -0.03(-0.87%)
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.