Skip to main content

Ltc Properties (NY: LTC )

32.60 +0.12 (+0.38%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.903 2.903 2.812 2.853 71,658 -0.00(-0.16%)
Mar 28, 2003 3.016 3.016 2.857 2.857 38,585 -0.11(-3.82%)
Mar 27, 2003 2.948 2.993 2.916 2.971 28,222 -0.01(-0.30%)
Mar 26, 2003 3.084 3.084 2.975 2.980 30,647 -0.10(-3.38%)
Mar 25, 2003 3.061 3.102 2.993 3.084 44,097 +0.06(+1.95%)
Mar 24, 2003 2.916 3.061 2.835 3.025 34,396 +0.06(+2.14%)
Mar 21, 2003 2.993 3.025 2.957 2.962 68,351 -0.05(-1.80%)
Mar 20, 2003 2.948 3.016 2.912 3.016 39,467 +0.03(+1.06%)
Mar 19, 2003 2.925 2.984 2.903 2.984 17,859 -0.01(-0.30%)
Mar 18, 2003 2.943 3.057 2.912 2.993 35,057 -0.01(-0.45%)
Mar 17, 2003 2.907 3.084 2.907 3.007 57,106 +0.05(+1.84%)
Mar 14, 2003 2.971 3.002 2.925 2.953 30,868 -0.06(-2.11%)
Mar 13, 2003 2.993 3.016 2.943 3.016 46,964 +0.07(+2.31%)
Mar 12, 2003 2.903 2.948 2.857 2.948 41,892 +0.01(+0.31%)
Mar 11, 2003 2.907 2.939 2.857 2.939 10,362 +0.07(+2.53%)
Mar 10, 2003 2.939 2.966 2.862 2.866 31,750 -0.12(-3.95%)
Mar 07, 2003 2.953 3.034 2.953 2.984 47,625 -0.01(-0.30%)
Mar 06, 2003 3.048 3.061 2.980 2.993 24,253 -0.05(-1.79%)
Mar 05, 2003 2.957 3.098 2.903 3.048 61,736 +0.05(+1.82%)
Mar 04, 2003 2.962 2.993 2.925 2.993 28,443 +0.01(+0.46%)
Mar 03, 2003 2.989 2.993 2.939 2.980 23,371 +0.03(+1.08%)
Feb 28, 2003 2.903 2.975 2.903 2.948 80,257 +0.09(+3.17%)
Feb 27, 2003 2.758 2.943 2.758 2.857 130,749 +0.09(+3.28%)
Feb 26, 2003 2.767 2.798 2.730 2.767 28,002 -0.00(-0.16%)
Feb 25, 2003 2.726 2.776 2.721 2.771 48,066 +0.05(+2.00%)
Feb 24, 2003 2.789 2.798 2.712 2.717 46,302 -0.10(-3.39%)
Feb 21, 2003 2.853 2.853 2.767 2.812 66,808 -0.05(-1.59%)
Feb 20, 2003 2.903 2.939 2.762 2.857 189,179 +0.00(+0.00%)
Feb 19, 2003 2.699 2.866 2.689 2.857 34,837 +0.14(+5.18%)
Feb 18, 2003 2.562 2.717 2.562 2.717 59,091 +0.20(+7.93%)
Feb 14, 2003 2.481 2.558 2.440 2.517 64,823 +0.03(+1.09%)
Feb 13, 2003 2.449 2.540 2.381 2.490 182,785 +0.00(+0.18%)
Feb 12, 2003 2.621 2.621 2.449 2.485 120,607 -0.15(-5.84%)
Feb 11, 2003 2.653 2.667 2.426 2.640 115,315 -0.01(-0.51%)
Feb 10, 2003 2.699 2.699 2.585 2.653 284,651 -0.17(-5.95%)
Feb 07, 2003 2.853 2.880 2.821 2.821 37,703 -0.06(-2.05%)
Feb 06, 2003 2.875 2.907 2.826 2.880 63,280 +0.00(+0.00%)
Feb 05, 2003 2.853 2.898 2.835 2.880 91,723 +0.03(+0.95%)
Feb 04, 2003 2.853 2.862 2.798 2.853 64,603 -0.00(-0.16%)
Feb 03, 2003 2.844 2.862 2.826 2.857 35,939 +0.05(+1.61%)
Jan 31, 2003 2.785 2.835 2.776 2.812 51,814 +0.05(+1.81%)
Jan 30, 2003 2.812 2.830 2.748 2.762 37,924 -0.10(-3.33%)
Jan 29, 2003 2.857 2.857 2.758 2.857 43,215 -0.02(-0.63%)
Jan 28, 2003 2.943 2.948 2.789 2.875 54,460 -0.03(-0.94%)
Jan 27, 2003 2.984 3.066 2.857 2.903 95,692 -0.09(-2.88%)
Jan 24, 2003 3.048 3.048 2.957 2.989 56,445 -0.09(-2.95%)
Jan 23, 2003 3.148 3.170 2.984 3.080 65,264 -0.04(-1.31%)
Jan 22, 2003 3.084 3.188 3.075 3.120 13,670 +0.02(+0.58%)
Jan 21, 2003 3.179 3.179 3.075 3.102 37,262 -0.07(-2.29%)
Jan 17, 2003 3.207 3.220 3.175 3.175 37,703 -0.03(-0.99%)
Jan 16, 2003 3.175 3.229 3.084 3.207 84,006 +0.03(+0.86%)
Jan 15, 2003 3.179 3.243 3.175 3.179 39,908 -0.02(-0.57%)
Jan 14, 2003 3.129 3.225 3.066 3.197 88,857 +0.10(+3.07%)
Jan 13, 2003 3.043 3.166 3.039 3.102 35,278 -0.03(-1.01%)
Jan 10, 2003 3.043 3.166 3.025 3.134 41,451 +0.05(+1.47%)
Jan 09, 2003 3.043 3.138 3.043 3.089 104,511 +0.05(+1.49%)
Jan 08, 2003 3.043 3.084 3.043 3.043 38,365 -0.00(-0.15%)
Jan 07, 2003 3.107 3.107 3.039 3.048 37,042 -0.07(-2.33%)
Jan 06, 2003 3.002 3.120 3.002 3.120 56,004 +0.10(+3.46%)
Jan 03, 2003 3.052 3.107 2.993 3.016 50,491 -0.08(-2.64%)
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.