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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2003 5.328 5.355 5.310 5.310 27,204 -0.03(-0.50%)
Oct 30, 2003 5.332 5.355 5.292 5.337 19,176 +0.04(+0.68%)
Oct 29, 2003 5.377 5.377 5.287 5.301 68,456 -0.07(-1.25%)
Oct 28, 2003 5.368 5.382 5.323 5.368 109,485 +0.00(+0.08%)
Oct 27, 2003 5.251 5.368 5.189 5.364 69,571 +0.16(+3.01%)
Oct 24, 2003 5.310 5.310 5.207 5.207 38,799 -0.10(-1.94%)
Oct 23, 2003 5.292 5.341 5.256 5.310 61,766 +0.00(+0.08%)
Oct 22, 2003 5.337 5.337 5.296 5.305 39,245 -0.01(-0.17%)
Oct 21, 2003 5.359 5.359 5.332 5.314 36,346 -0.05(-0.92%)
Oct 20, 2003 5.391 5.391 5.341 5.364 17,392 -0.02(-0.33%)
Oct 17, 2003 5.444 5.444 5.444 5.382 54,408 -0.01(-0.25%)
Oct 16, 2003 5.364 5.395 5.323 5.395 116,175 +0.03(+0.59%)
Oct 15, 2003 5.359 5.359 5.292 5.364 43,036 -0.02(-0.33%)
Oct 14, 2003 5.377 5.377 5.346 5.382 39,914 +0.00(+0.08%)
Oct 13, 2003 5.292 5.377 5.220 5.377 45,488 +0.09(+1.61%)
Oct 10, 2003 5.274 5.296 5.251 5.292 71,355 -0.04(-0.76%)
Oct 09, 2003 5.287 5.337 5.234 5.332 105,025 +0.05(+0.93%)
Oct 08, 2003 5.346 5.350 5.234 5.283 39,468 -0.09(-1.67%)
Oct 07, 2003 5.377 5.373 5.292 5.373 79,605 -0.00(-0.08%)
Oct 06, 2003 5.377 5.377 5.328 5.377 49,725 +0.01(+0.17%)
Oct 03, 2003 5.377 5.377 5.328 5.368 72,470 +0.04(+0.76%)
Oct 02, 2003 5.260 5.346 5.260 5.328 44,150 +0.02(+0.34%)
Oct 01, 2003 5.193 5.305 5.189 5.310 92,315 +0.12(+2.25%)
Sep 30, 2003 5.144 5.216 5.086 5.193 76,483 +0.02(+0.43%)
Sep 29, 2003 5.068 5.171 5.054 5.171 56,192 +0.08(+1.59%)
Sep 26, 2003 5.157 5.157 5.023 5.090 262,898 -0.04(-0.79%)
Sep 25, 2003 5.157 5.189 5.130 5.130 80,943 -0.06(-1.12%)
Sep 24, 2003 5.180 5.220 5.180 5.189 84,065 -0.05(-1.03%)
Sep 23, 2003 5.225 5.243 5.171 5.243 82,281 -0.01(-0.26%)
Sep 22, 2003 5.269 5.269 5.135 5.256 71,355 -0.01(-0.17%)
Sep 19, 2003 5.189 5.211 5.148 5.265 123,310 +0.06(+1.12%)
Sep 18, 2003 5.202 5.216 5.077 5.207 111,269 +0.00(+0.09%)
Sep 17, 2003 5.247 5.220 5.135 5.202 92,538 -0.04(-0.85%)
Sep 16, 2003 5.198 5.256 5.171 5.247 84,065 +0.13(+2.45%)
Sep 15, 2003 5.112 5.202 5.099 5.121 157,204 +0.03(+0.62%)
Sep 12, 2003 5.045 5.108 4.969 5.090 80,497 +0.04(+0.71%)
Sep 11, 2003 4.955 5.063 4.955 5.054 86,518 +0.14(+2.92%)
Sep 10, 2003 4.955 4.964 4.888 4.911 94,991 -0.07(-1.35%)
Sep 09, 2003 4.933 5.023 4.888 4.978 129,108 -0.04(-0.89%)
Sep 08, 2003 4.969 5.023 4.924 5.023 149,845 +0.05(+1.08%)
Sep 05, 2003 4.879 4.978 4.866 4.969 110,600 +0.08(+1.65%)
Sep 04, 2003 4.888 4.911 4.870 4.888 46,826 +0.00(+0.00%)
Sep 03, 2003 4.843 4.920 4.843 4.888 88,301 +0.09(+1.87%)
Sep 02, 2003 4.821 4.866 4.709 4.799 76,929 +0.02(+0.47%)
Aug 29, 2003 4.754 4.776 4.713 4.776 60,874 +0.02(+0.47%)
Aug 28, 2003 4.722 4.776 4.686 4.754 88,301 +0.08(+1.63%)
Aug 27, 2003 4.579 4.677 4.565 4.677 86,964 +0.10(+2.25%)
Aug 26, 2003 4.503 4.574 4.489 4.574 39,022 +0.05(+1.09%)
Aug 25, 2003 4.700 4.700 4.440 4.525 146,277 -0.15(-3.26%)
Aug 22, 2003 4.655 4.722 4.651 4.677 86,072 +0.01(+0.29%)
Aug 21, 2003 4.682 4.704 4.642 4.664 38,576 -0.02(-0.38%)
Aug 20, 2003 4.628 4.686 4.628 4.682 30,548 +0.02(+0.38%)
Aug 19, 2003 4.619 4.664 4.606 4.664 32,109 +0.03(+0.58%)
Aug 18, 2003 4.615 4.686 4.606 4.637 66,449 +0.02(+0.49%)
Aug 15, 2003 4.704 4.731 4.601 4.615 33,447 -0.05(-1.06%)
Aug 14, 2003 4.664 4.686 4.615 4.664 35,900 +0.04(+0.97%)
Aug 13, 2003 4.686 4.686 4.597 4.619 22,298 -0.04(-0.96%)
Aug 12, 2003 4.633 4.686 4.592 4.664 57,753 +0.03(+0.68%)
Aug 11, 2003 4.597 4.704 4.588 4.633 61,320 +0.07(+1.57%)
Aug 08, 2003 4.597 4.637 4.529 4.561 54,631 -0.04(-0.78%)
Aug 07, 2003 4.512 4.597 4.435 4.597 99,451 +0.11(+2.50%)
Aug 06, 2003 4.417 4.507 4.417 4.485 78,713 +0.07(+1.52%)
Aug 05, 2003 4.480 4.480 4.395 4.417 143,379 -0.07(-1.60%)
Aug 04, 2003 4.467 4.507 4.417 4.489 136,466 +0.00(+0.10%)
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.