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

Ltc Properties (NY: LTC )

34.06 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 7.596 7.686 7.596 7.623 182,335 +0.03(+0.36%)
Feb 26, 2004 7.484 7.799 7.438 7.596 196,753 +0.07(+0.90%)
Feb 25, 2004 7.506 7.529 7.353 7.529 103,589 +0.02(+0.30%)
Feb 24, 2004 7.209 7.511 7.186 7.506 262,855 +0.34(+4.72%)
Feb 23, 2004 7.213 7.258 7.127 7.168 144,626 -0.08(-1.06%)
Feb 20, 2004 7.529 7.529 7.168 7.245 290,361 -0.28(-3.77%)
Feb 19, 2004 7.096 7.538 7.096 7.529 331,397 +0.46(+6.44%)
Feb 18, 2004 6.965 7.078 6.943 7.073 244,222 +0.11(+1.62%)
Feb 17, 2004 7.024 7.033 6.898 6.961 233,797 -0.05(-0.64%)
Feb 13, 2004 6.988 7.042 6.943 7.006 270,619 +0.02(+0.26%)
Feb 12, 2004 7.001 7.145 6.983 6.988 371,325 -0.06(-0.90%)
Feb 11, 2004 6.943 7.078 6.925 7.051 138,637 +0.09(+1.30%)
Feb 10, 2004 6.875 7.010 6.807 6.961 142,851 +0.12(+1.78%)
Feb 09, 2004 6.780 6.852 6.780 6.839 96,047 +0.05(+0.80%)
Feb 06, 2004 6.641 6.852 6.613 6.785 275,943 +0.16(+2.38%)
Feb 05, 2004 6.604 6.645 6.600 6.627 283,263 +0.03(+0.48%)
Feb 04, 2004 6.604 6.623 6.546 6.595 153,720 -0.01(-0.14%)
Feb 03, 2004 6.541 6.627 6.541 6.604 327,627 +0.05(+0.69%)
Feb 02, 2004 6.586 6.618 6.537 6.559 96,713 -0.05(-0.68%)
Jan 30, 2004 6.609 6.609 6.550 6.604 70,094 -0.01(-0.14%)
Jan 29, 2004 6.577 6.623 6.541 6.613 151,502 +0.01(+0.20%)
Jan 28, 2004 6.613 6.627 6.586 6.600 85,178 -0.02(-0.34%)
Jan 27, 2004 6.604 6.623 6.573 6.623 344,041 +0.00(+0.07%)
Jan 26, 2004 6.604 6.623 6.550 6.618 99,596 +0.06(+0.96%)
Jan 23, 2004 6.613 6.613 6.541 6.555 69,873 -0.06(-0.89%)
Jan 22, 2004 6.559 6.613 6.546 6.613 60,334 +0.04(+0.55%)
Jan 21, 2004 6.595 6.623 6.550 6.577 50,796 -0.02(-0.27%)
Jan 20, 2004 6.573 6.600 6.537 6.595 67,433 +0.01(+0.21%)
Jan 16, 2004 6.577 6.582 6.537 6.582 93,164 +0.01(+0.21%)
Jan 15, 2004 6.555 6.595 6.519 6.568 88,727 -0.03(-0.48%)
Jan 14, 2004 6.609 6.618 6.555 6.600 133,091 -0.01(-0.14%)
Jan 13, 2004 6.645 6.645 6.582 6.609 86,509 -0.04(-0.61%)
Jan 12, 2004 6.672 6.672 6.609 6.650 104,476 +0.03(+0.48%)
Jan 09, 2004 6.623 6.672 6.586 6.618 75,640 -0.05(-0.81%)
Jan 08, 2004 6.722 6.758 6.650 6.672 210,284 -0.00(-0.07%)
Jan 07, 2004 6.690 6.695 6.663 6.677 153,498 -0.01(-0.20%)
Jan 06, 2004 6.749 6.762 6.677 6.690 241,561 -0.06(-0.87%)
Jan 05, 2004 6.613 6.753 6.613 6.749 135,975 +0.14(+2.11%)
Jan 02, 2004 6.690 6.749 6.573 6.609 74,753 -0.04(-0.54%)
Dec 31, 2003 6.650 6.762 6.609 6.645 184,553 +0.00(+0.00%)
Dec 30, 2003 6.627 6.645 6.568 6.645 60,113 +0.03(+0.41%)
Dec 29, 2003 6.492 6.645 6.492 6.618 120,004 +0.11(+1.73%)
Dec 26, 2003 6.514 6.550 6.501 6.505 16,192 +0.01(+0.21%)
Dec 24, 2003 6.447 6.546 6.447 6.492 70,760 +0.00(+0.00%)
Dec 23, 2003 6.469 6.492 6.469 6.492 71,203 +0.02(+0.28%)
Dec 22, 2003 6.519 6.537 6.451 6.474 83,404 -0.06(-0.97%)
Dec 19, 2003 6.582 6.582 6.420 6.537 66,323 -0.04(-0.62%)
Dec 18, 2003 6.393 6.577 6.393 6.577 90,945 +0.16(+2.46%)
Dec 17, 2003 6.311 6.442 6.311 6.420 167,917 -0.11(-1.73%)
Dec 16, 2003 6.618 6.623 6.496 6.532 209,397 -0.09(-1.29%)
Dec 15, 2003 6.663 6.663 6.568 6.618 82,516 +0.05(+0.69%)
Dec 12, 2003 6.627 6.641 6.537 6.573 190,764 -0.08(-1.15%)
Dec 11, 2003 6.537 6.717 6.528 6.650 188,989 +0.12(+1.79%)
Dec 10, 2003 6.523 6.532 6.465 6.532 71,647 -0.05(-0.69%)
Dec 09, 2003 6.623 6.623 6.483 6.577 115,789 +0.02(+0.27%)
Dec 08, 2003 6.492 6.532 6.492 6.559 135,975 +0.10(+1.61%)
Dec 05, 2003 6.492 6.492 6.451 6.456 58,560 -0.05(-0.76%)
Dec 04, 2003 6.447 6.528 6.424 6.505 159,266 +0.06(+0.98%)
Dec 03, 2003 6.465 6.483 6.424 6.442 98,709 +0.00(+0.07%)
Dec 02, 2003 6.559 6.559 6.420 6.438 100,484 +0.04(+0.63%)
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.