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

Ltc Properties (NY: LTC )

32.56 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 3.670 3.697 3.643 3.661 132,426 -0.02(-0.49%)
Sep 27, 2002 3.607 3.679 3.607 3.679 73,200 +0.03(+0.87%)
Sep 26, 2002 3.607 3.652 3.607 3.647 51,462 +0.01(+0.25%)
Sep 25, 2002 3.647 3.670 3.593 3.638 145,513 +0.01(+0.25%)
Sep 24, 2002 3.607 3.665 3.607 3.629 96,713 +0.02(+0.62%)
Sep 23, 2002 3.607 3.643 3.602 3.607 79,411 +0.00(+0.00%)
Sep 20, 2002 3.665 3.674 3.584 3.607 124,662 -0.03(-0.74%)
Sep 19, 2002 3.178 3.670 3.178 3.634 308,772 +0.44(+13.84%)
Sep 18, 2002 3.115 3.286 3.115 3.192 90,724 +0.03(+1.00%)
Sep 17, 2002 3.156 3.201 3.111 3.160 1,818,917 -0.02(-0.57%)
Sep 16, 2002 3.120 3.223 3.088 3.178 48,578 +0.01(+0.43%)
Sep 13, 2002 3.115 3.201 3.097 3.165 22,181 +0.05(+1.59%)
Sep 12, 2002 3.178 3.223 3.111 3.115 87,618 -0.11(-3.36%)
Sep 11, 2002 3.156 3.255 3.138 3.223 53,458 +0.05(+1.71%)
Sep 10, 2002 3.178 3.327 3.111 3.169 135,753 +0.01(+0.43%)
Sep 09, 2002 3.246 3.264 3.124 3.156 28,614 -0.11(-3.32%)
Sep 06, 2002 3.156 3.264 3.133 3.264 31,941 +0.18(+5.85%)
Sep 05, 2002 3.169 3.264 3.084 3.084 85,844 -0.12(-3.80%)
Sep 04, 2002 3.223 3.259 3.169 3.205 60,113 +0.00(+0.14%)
Sep 03, 2002 3.246 3.250 3.147 3.201 56,120 -0.05(-1.39%)
Aug 30, 2002 3.359 3.372 3.223 3.246 41,036 -0.13(-3.74%)
Aug 29, 2002 3.268 3.372 3.268 3.372 52,349 +0.15(+4.62%)
Aug 28, 2002 3.246 3.359 3.223 3.223 32,607 -0.01(-0.42%)
Aug 27, 2002 3.404 3.404 3.237 3.237 931,640 -0.17(-4.90%)
Aug 26, 2002 3.309 3.404 3.309 3.404 78,080 +0.07(+2.03%)
Aug 23, 2002 3.372 3.404 3.336 3.336 53,458 +0.00(+0.00%)
Aug 22, 2002 3.345 3.359 3.304 3.336 24,400 -0.05(-1.60%)
Aug 21, 2002 3.471 3.494 3.368 3.390 54,567 -0.10(-2.97%)
Aug 20, 2002 3.426 3.494 3.268 3.494 112,462 +0.06(+1.84%)
Aug 16, 2002 3.381 3.449 3.381 3.431 14,418 +0.04(+1.06%)
Aug 15, 2002 3.381 3.462 3.359 3.395 97,600 -0.03(-0.92%)
Aug 14, 2002 3.286 3.426 3.273 3.426 66,323 +0.15(+4.68%)
Aug 13, 2002 3.309 3.372 3.273 3.273 50,352 -0.02(-0.68%)
Aug 12, 2002 3.359 3.359 3.273 3.295 29,945 -0.13(-3.82%)
Aug 07, 2002 3.277 3.453 3.255 3.426 54,345 +0.15(+4.54%)
Aug 06, 2002 3.052 3.291 3.052 3.277 71,425 +0.23(+7.70%)
Aug 05, 2002 3.268 3.314 3.043 3.043 90,945 -0.27(-8.16%)
Aug 02, 2002 3.255 3.462 3.232 3.314 62,109 +0.06(+1.94%)
Aug 01, 2002 3.332 3.332 3.160 3.250 71,425 -0.13(-3.74%)
Jul 31, 2002 3.485 3.485 3.336 3.377 60,334 -0.13(-3.73%)
Jul 30, 2002 3.444 3.602 3.381 3.507 36,600 +0.02(+0.52%)
Jul 29, 2002 3.381 3.561 3.381 3.489 98,265 +0.23(+7.20%)
Jul 26, 2002 3.201 3.255 3.070 3.255 32,607 +0.12(+3.74%)
Jul 25, 2002 2.908 3.178 2.863 3.138 103,145 +0.23(+7.91%)
Jul 24, 2002 2.637 2.908 2.525 2.908 117,786 +0.23(+8.40%)
Jul 23, 2002 2.840 2.885 2.394 2.682 152,611 -0.22(-7.61%)
Jul 22, 2002 2.930 2.930 2.795 2.903 85,400 -0.07(-2.42%)
Jul 19, 2002 3.187 3.187 2.975 2.975 98,487 -0.47(-13.73%)
Jul 17, 2002 3.503 3.503 3.246 3.449 80,298 -0.11(-3.16%)
Jul 12, 2002 3.584 3.598 3.426 3.561 85,400 -0.03(-0.88%)
Jul 11, 2002 3.602 3.602 3.341 3.593 131,538 +0.01(+0.38%)
Jul 10, 2002 3.584 3.616 3.557 3.579 69,429 -0.00(-0.13%)
Jul 09, 2002 3.593 3.593 3.584 3.584 112,462 -0.01(-0.25%)
Jul 08, 2002 3.561 3.593 3.561 3.593 53,902 -0.00(-0.13%)
Jul 05, 2002 3.602 3.602 3.539 3.598 64,771 -0.01(-0.25%)
Jul 04, 2002 3.593 3.647 3.539 3.607 111,575 +0.00(+0.00%)
Jul 03, 2002 3.593 3.647 3.539 3.607 111,575 +0.00(+0.00%)
Jul 02, 2002 3.832 3.854 3.485 3.607 141,298 -0.32(-8.05%)
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.