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 (%)
Mar 31, 2003 2.870 2.870 2.780 2.820 72,483 -0.00(-0.16%)
Mar 28, 2003 2.982 2.982 2.825 2.825 39,029 -0.11(-3.82%)
Mar 27, 2003 2.914 2.959 2.883 2.937 28,547 -0.01(-0.30%)
Mar 26, 2003 3.049 3.049 2.941 2.946 31,000 -0.10(-3.38%)
Mar 25, 2003 3.027 3.067 2.959 3.049 44,605 +0.06(+1.95%)
Mar 24, 2003 2.883 3.027 2.802 2.991 34,792 +0.06(+2.14%)
Mar 21, 2003 2.959 2.991 2.923 2.928 69,138 -0.05(-1.80%)
Mar 20, 2003 2.914 2.982 2.879 2.982 39,921 +0.03(+1.06%)
Mar 19, 2003 2.892 2.950 2.870 2.950 18,065 -0.01(-0.30%)
Mar 18, 2003 2.910 3.022 2.879 2.959 35,461 -0.01(-0.45%)
Mar 17, 2003 2.874 3.049 2.874 2.973 57,763 +0.05(+1.84%)
Mar 14, 2003 2.937 2.968 2.892 2.919 31,223 -0.06(-2.11%)
Mar 13, 2003 2.959 2.982 2.910 2.982 47,504 +0.07(+2.31%)
Mar 12, 2003 2.870 2.914 2.825 2.914 42,375 +0.01(+0.31%)
Mar 11, 2003 2.874 2.905 2.825 2.905 10,482 +0.07(+2.53%)
Mar 10, 2003 2.905 2.932 2.829 2.834 32,115 -0.12(-3.95%)
Mar 07, 2003 2.919 3.000 2.919 2.950 48,173 -0.01(-0.30%)
Mar 06, 2003 3.013 3.027 2.946 2.959 24,532 -0.05(-1.79%)
Mar 05, 2003 2.923 3.062 2.870 3.013 62,447 +0.05(+1.82%)
Mar 04, 2003 2.928 2.959 2.892 2.959 28,770 +0.01(+0.46%)
Mar 03, 2003 2.955 2.959 2.905 2.946 23,640 +0.03(+1.08%)
Feb 28, 2003 2.870 2.941 2.870 2.914 81,181 +0.09(+3.17%)
Feb 27, 2003 2.726 2.910 2.726 2.825 132,254 +0.09(+3.28%)
Feb 26, 2003 2.735 2.766 2.699 2.735 28,324 -0.00(-0.16%)
Feb 25, 2003 2.695 2.744 2.690 2.740 48,619 +0.05(+2.00%)
Feb 24, 2003 2.758 2.766 2.681 2.686 46,835 -0.09(-3.39%)
Feb 21, 2003 2.820 2.820 2.735 2.780 67,577 -0.04(-1.59%)
Feb 20, 2003 2.870 2.905 2.731 2.825 191,356 +0.00(+0.00%)
Feb 19, 2003 2.668 2.834 2.659 2.825 35,238 +0.14(+5.18%)
Feb 18, 2003 2.533 2.686 2.533 2.686 59,771 +0.20(+7.93%)
Feb 14, 2003 2.453 2.529 2.412 2.488 65,569 +0.03(+1.09%)
Feb 13, 2003 2.421 2.511 2.354 2.462 184,888 +0.00(+0.18%)
Feb 12, 2003 2.592 2.592 2.421 2.457 121,995 -0.15(-5.84%)
Feb 11, 2003 2.623 2.636 2.399 2.610 116,642 -0.01(-0.51%)
Feb 10, 2003 2.668 2.668 2.556 2.623 287,927 -0.17(-5.95%)
Feb 07, 2003 2.820 2.847 2.789 2.789 38,137 -0.06(-2.05%)
Feb 06, 2003 2.843 2.874 2.793 2.847 64,008 +0.00(+0.00%)
Feb 05, 2003 2.820 2.865 2.802 2.847 92,779 +0.03(+0.95%)
Feb 04, 2003 2.820 2.829 2.766 2.820 65,346 -0.00(-0.16%)
Feb 03, 2003 2.811 2.829 2.793 2.825 36,353 +0.04(+1.61%)
Jan 31, 2003 2.753 2.802 2.744 2.780 52,411 +0.05(+1.81%)
Jan 30, 2003 2.780 2.798 2.717 2.731 38,360 -0.09(-3.33%)
Jan 29, 2003 2.825 2.825 2.726 2.825 43,713 -0.02(-0.63%)
Jan 28, 2003 2.910 2.914 2.758 2.843 55,087 -0.03(-0.94%)
Jan 27, 2003 2.950 3.031 2.825 2.870 96,793 -0.09(-2.88%)
Jan 24, 2003 3.013 3.013 2.923 2.955 57,094 -0.09(-2.95%)
Jan 23, 2003 3.112 3.134 2.950 3.044 66,015 -0.04(-1.31%)
Jan 22, 2003 3.049 3.152 3.040 3.085 13,827 +0.02(+0.58%)
Jan 21, 2003 3.143 3.143 3.040 3.067 37,691 -0.07(-2.29%)
Jan 17, 2003 3.170 3.183 3.139 3.139 38,137 -0.03(-0.99%)
Jan 16, 2003 3.139 3.192 3.049 3.170 84,973 +0.03(+0.86%)
Jan 15, 2003 3.143 3.206 3.139 3.143 40,367 -0.02(-0.57%)
Jan 14, 2003 3.094 3.188 3.031 3.161 89,879 +0.09(+3.07%)
Jan 13, 2003 3.009 3.130 3.004 3.067 35,684 -0.03(-1.01%)
Jan 10, 2003 3.009 3.130 2.991 3.098 41,928 +0.04(+1.47%)
Jan 09, 2003 3.009 3.103 3.009 3.053 105,714 +0.04(+1.49%)
Jan 08, 2003 3.009 3.049 3.009 3.009 38,806 -0.00(-0.15%)
Jan 07, 2003 3.071 3.071 3.004 3.013 37,468 -0.07(-2.33%)
Jan 06, 2003 2.968 3.085 2.968 3.085 56,648 +0.10(+3.46%)
Jan 03, 2003 3.018 3.071 2.959 2.982 51,073 -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.