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

Ltc Properties (NY: LTC )

35.10 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2006 9.887 9.963 9.775 9.896 155,672 +0.04(+0.36%)
Jul 28, 2006 9.761 9.954 9.761 9.860 337,885 +0.14(+1.48%)
Jul 27, 2006 9.976 9.979 9.519 9.716 269,416 -0.22(-2.17%)
Jul 26, 2006 9.712 10.07 9.694 9.932 434,232 +0.22(+2.26%)
Jul 25, 2006 9.770 9.864 9.627 9.712 311,121 -0.06(-0.60%)
Jul 24, 2006 9.385 9.775 9.440 9.770 179,313 +0.39(+4.11%)
Jul 21, 2006 9.411 9.515 9.313 9.385 165,708 -0.09(-0.99%)
Jul 20, 2006 9.797 9.864 9.461 9.479 148,312 -0.33(-3.34%)
Jul 19, 2006 9.631 9.932 9.627 9.806 243,991 +0.17(+1.82%)
Jul 18, 2006 9.456 9.636 9.389 9.631 110,621 +0.26(+2.82%)
Jul 17, 2006 9.546 9.622 9.317 9.367 194,479 -0.13(-1.42%)
Jul 14, 2006 9.613 9.613 9.362 9.501 152,104 -0.10(-1.07%)
Jul 13, 2006 9.833 9.833 9.541 9.604 160,802 -0.27(-2.72%)
Jul 12, 2006 9.967 9.999 9.784 9.873 200,054 -0.13(-1.30%)
Jul 11, 2006 9.954 10.01 9.775 10.00 134,484 +0.05(+0.50%)
Jul 10, 2006 9.707 10.01 9.689 9.954 229,717 +0.29(+2.97%)
Jul 07, 2006 9.882 9.936 9.622 9.667 105,937 -0.22(-2.27%)
Jul 06, 2006 9.842 10.00 9.815 9.891 111,959 +0.00(+0.00%)
Jul 05, 2006 9.999 9.999 9.788 9.891 137,607 -0.15(-1.52%)
Jul 03, 2006 9.976 10.04 9.896 10.04 97,016 +0.02(+0.22%)
Jun 30, 2006 9.909 10.09 9.784 10.02 363,533 +0.13(+1.36%)
Jun 29, 2006 9.214 9.932 9.214 9.887 307,776 +0.74(+8.09%)
Jun 28, 2006 9.304 9.335 9.093 9.147 224,810 -0.12(-1.26%)
Jun 27, 2006 9.488 9.550 9.237 9.263 171,953 -0.18(-1.90%)
Jun 26, 2006 9.308 9.479 9.192 9.443 287,481 +0.18(+1.94%)
Jun 23, 2006 9.367 9.367 9.241 9.263 122,887 -0.13(-1.43%)
Jun 22, 2006 9.470 9.497 9.358 9.398 144,967 -0.13(-1.32%)
Jun 21, 2006 9.263 9.573 9.263 9.524 197,601 +0.26(+2.81%)
Jun 20, 2006 9.429 9.438 9.263 9.263 162,363 -0.17(-1.85%)
Jun 19, 2006 9.707 9.707 9.416 9.438 140,506 -0.27(-2.77%)
Jun 16, 2006 9.775 9.819 9.600 9.707 726,397 -0.09(-0.92%)
Jun 15, 2006 9.411 9.855 9.411 9.797 152,996 +0.40(+4.25%)
Jun 14, 2006 9.420 9.541 9.277 9.398 253,581 -0.06(-0.62%)
Jun 13, 2006 9.595 9.819 9.425 9.456 214,774 -0.17(-1.72%)
Jun 12, 2006 9.743 9.784 9.600 9.622 143,183 -0.16(-1.65%)
Jun 09, 2006 9.864 9.905 9.689 9.784 172,622 -0.01(-0.09%)
Jun 08, 2006 9.703 9.819 9.461 9.793 177,083 +0.13(+1.35%)
Jun 07, 2006 9.506 9.739 9.429 9.663 208,529 +0.15(+1.60%)
Jun 06, 2006 9.743 9.743 9.425 9.510 370,447 -0.18(-1.85%)
Jun 05, 2006 10.03 10.13 9.654 9.689 321,381 -0.39(-3.87%)
Jun 02, 2006 10.07 10.10 9.999 10.08 279,675 +0.06(+0.58%)
Jun 01, 2006 9.819 10.04 9.815 10.02 265,178 +0.17(+1.78%)
May 31, 2006 9.595 9.846 9.528 9.846 1,174,011 +0.30(+3.10%)
May 30, 2006 9.528 9.618 9.385 9.550 307,330 -0.04(-0.47%)
May 26, 2006 9.416 9.640 9.380 9.595 366,655 +0.18(+1.90%)
May 25, 2006 9.237 9.438 9.237 9.416 370,224 +0.25(+2.69%)
May 24, 2006 9.129 9.730 9.075 9.169 572,286 +0.04(+0.44%)
May 23, 2006 9.483 9.483 9.129 9.129 398,771 -0.28(-2.96%)
May 22, 2006 9.331 9.568 9.223 9.407 341,899 +0.05(+0.58%)
May 19, 2006 9.259 9.550 9.044 9.353 311,121 -0.01(-0.14%)
May 18, 2006 9.290 9.533 9.237 9.367 224,587 +0.13(+1.41%)
May 17, 2006 9.286 9.308 9.147 9.237 177,752 -0.14(-1.48%)
May 16, 2006 9.237 9.492 9.237 9.376 88,764 +0.13(+1.36%)
May 15, 2006 9.098 9.335 9.008 9.250 189,572 +0.06(+0.68%)
May 12, 2006 9.237 9.263 8.959 9.187 187,788 -0.08(-0.82%)
May 11, 2006 9.528 9.573 9.237 9.263 246,444 -0.28(-2.96%)
May 10, 2006 9.802 9.819 9.528 9.546 110,844 -0.26(-2.61%)
May 09, 2006 9.757 9.860 9.707 9.802 84,304 +0.02(+0.23%)
May 08, 2006 9.869 9.954 9.707 9.779 149,650 -0.11(-1.13%)
May 05, 2006 9.891 10.09 9.873 9.891 133,369 +0.09(+0.91%)
May 04, 2006 9.568 9.851 9.528 9.802 180,874 +0.25(+2.58%)
May 03, 2006 9.537 9.618 9.470 9.555 130,916 -0.02(-0.23%)
May 02, 2006 9.613 9.640 9.416 9.577 272,761 -0.03(-0.28%)
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.