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

Ltc Properties (NY: LTC )

33.64 +0.06 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2005 9.406 9.748 9.406 9.559 329,118 +0.15(+1.63%)
Sep 29, 2005 9.419 9.469 9.334 9.406 207,362 +0.02(+0.24%)
Sep 28, 2005 9.365 9.469 9.302 9.383 273,008 +0.01(+0.14%)
Sep 27, 2005 9.464 9.510 9.275 9.370 204,922 -0.09(-1.00%)
Sep 26, 2005 9.487 9.780 9.442 9.464 223,108 -0.01(-0.14%)
Sep 23, 2005 9.478 9.559 9.271 9.478 165,667 -0.01(-0.14%)
Sep 22, 2005 9.559 9.771 9.424 9.491 173,208 -0.06(-0.66%)
Sep 21, 2005 9.672 9.694 9.505 9.555 179,861 -0.14(-1.44%)
Sep 20, 2005 9.771 9.920 9.618 9.694 207,362 -0.05(-0.51%)
Sep 19, 2005 9.996 9.996 9.694 9.744 296,516 -0.25(-2.48%)
Sep 16, 2005 9.920 10.01 9.816 9.992 436,902 +0.11(+1.09%)
Sep 15, 2005 9.974 9.974 9.857 9.884 214,237 -0.02(-0.23%)
Sep 14, 2005 9.983 9.996 9.758 9.906 249,278 -0.01(-0.14%)
Sep 13, 2005 9.920 9.987 9.830 9.920 147,482 -0.03(-0.32%)
Sep 12, 2005 9.987 10.11 9.942 9.951 274,117 +0.08(+0.78%)
Sep 09, 2005 9.694 9.897 9.654 9.875 391,881 +0.43(+4.58%)
Sep 08, 2005 9.491 9.537 9.392 9.442 167,885 -0.09(-0.95%)
Sep 07, 2005 9.537 9.667 9.505 9.532 166,776 -0.03(-0.28%)
Sep 06, 2005 9.311 9.559 9.284 9.559 138,167 +0.27(+2.91%)
Sep 02, 2005 9.397 9.455 9.221 9.289 71,412 -0.11(-1.15%)
Sep 01, 2005 9.203 9.446 9.198 9.397 130,627 +0.28(+3.02%)
Aug 31, 2005 9.311 9.392 9.122 9.122 250,387 -0.19(-2.03%)
Aug 30, 2005 9.370 9.379 9.225 9.311 108,671 -0.07(-0.77%)
Aug 29, 2005 9.176 9.419 9.072 9.383 172,321 +0.21(+2.26%)
Aug 26, 2005 9.307 9.307 9.090 9.176 139,498 -0.11(-1.17%)
Aug 25, 2005 9.289 9.311 9.225 9.284 83,166 +0.02(+0.24%)
Aug 24, 2005 9.243 9.356 9.176 9.262 201,152 +0.02(+0.20%)
Aug 23, 2005 9.320 9.397 9.158 9.243 148,369 -0.03(-0.34%)
Aug 22, 2005 9.225 9.352 9.149 9.275 197,825 +0.04(+0.44%)
Aug 19, 2005 9.198 9.325 9.198 9.234 228,652 +0.01(+0.15%)
Aug 18, 2005 9.180 9.280 9.176 9.221 217,342 +0.01(+0.10%)
Aug 17, 2005 9.086 9.307 9.081 9.212 211,354 +0.08(+0.89%)
Aug 16, 2005 8.937 9.221 8.937 9.131 406,296 +0.25(+2.79%)
Aug 15, 2005 8.883 8.995 8.684 8.883 407,627 -0.02(-0.20%)
Aug 12, 2005 9.180 9.212 8.693 8.901 506,762 -0.19(-2.08%)
Aug 11, 2005 9.072 9.153 9.018 9.090 184,297 -0.03(-0.30%)
Aug 10, 2005 9.275 9.437 9.090 9.117 353,513 -0.09(-0.98%)
Aug 09, 2005 9.600 9.726 9.081 9.207 206,696 -0.41(-4.31%)
Aug 08, 2005 9.902 9.942 9.564 9.622 228,431 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.920 9.969 231,535 -0.49(-4.66%)
Aug 04, 2005 10.48 10.52 10.37 10.46 74,960 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.51 10.53 78,065 -0.08(-0.76%)
Aug 02, 2005 10.46 10.64 10.43 10.61 104,679 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.46 115,546 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,695 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,531 +0.07(+0.69%)
Jul 27, 2005 10.37 10.42 10.26 10.41 147,925 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,199 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,570 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,011 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,429 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.956 10.37 131,070 +0.27(+2.72%)
Jul 19, 2005 10.03 10.12 9.978 10.10 106,675 +0.13(+1.31%)
Jul 18, 2005 9.915 10.04 9.897 9.965 208,249 -0.02(-0.18%)
Jul 15, 2005 9.951 10.10 9.951 9.983 233,088 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,017 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,051 +0.00(+0.04%)
Jul 12, 2005 10.60 10.60 10.28 10.35 245,286 -0.24(-2.26%)
Jul 11, 2005 10.44 10.79 10.44 10.59 217,785 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,453 +0.26(+2.55%)
Jul 07, 2005 9.920 10.11 9.920 10.07 135,062 +0.14(+1.36%)
Jul 06, 2005 9.785 10.04 9.771 9.938 154,135 +0.07(+0.69%)
Jul 05, 2005 9.622 9.875 9.604 9.870 171,877 +0.32(+3.40%)
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.