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

Ltc Properties (NY: LTC )

32.56 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 2.823 2.827 2.800 2.823 27,722 +0.00(+0.16%)
Oct 30, 2002 2.805 2.823 2.805 2.818 44,355 +0.02(+0.64%)
Oct 29, 2002 2.796 2.800 2.773 2.800 47,238 +0.00(+0.00%)
Oct 28, 2002 2.823 2.845 2.796 2.800 95,807 -0.04(-1.27%)
Oct 25, 2002 2.791 2.836 2.778 2.836 108,671 +0.06(+2.11%)
Oct 24, 2002 2.886 2.886 2.773 2.778 161,897 -0.10(-3.45%)
Oct 23, 2002 2.850 2.877 2.818 2.877 81,614 +0.03(+1.11%)
Oct 22, 2002 2.841 2.895 2.787 2.845 117,985 +0.01(+0.32%)
Oct 21, 2002 2.886 2.940 2.796 2.836 123,308 -0.00(-0.16%)
Oct 18, 2002 3.156 3.156 2.638 2.841 274,338 -0.83(-22.70%)
Oct 16, 2002 3.697 3.720 3.657 3.675 43,024 -0.06(-1.69%)
Oct 15, 2002 3.688 3.742 3.675 3.738 71,634 +0.07(+1.97%)
Oct 14, 2002 3.706 3.742 3.648 3.666 101,795 -0.04(-1.09%)
Oct 11, 2002 3.706 3.706 3.643 3.706 47,682 +0.00(+0.00%)
Oct 10, 2002 3.652 3.729 3.630 3.706 84,940 +0.01(+0.37%)
Oct 09, 2002 3.666 3.693 3.639 3.693 97,360 +0.03(+0.74%)
Oct 08, 2002 3.679 3.711 3.661 3.666 81,614 -0.02(-0.49%)
Oct 07, 2002 3.724 3.761 3.679 3.684 52,783 -0.06(-1.68%)
Oct 04, 2002 3.788 3.810 3.729 3.747 67,863 -0.04(-1.07%)
Oct 03, 2002 3.752 3.833 3.720 3.788 76,069 +0.01(+0.36%)
Oct 02, 2002 3.742 3.824 3.702 3.774 99,578 +0.03(+0.84%)
Oct 01, 2002 3.630 3.761 3.625 3.742 245,286 +0.08(+2.22%)
Sep 30, 2002 3.670 3.697 3.643 3.661 132,401 -0.02(-0.49%)
Sep 27, 2002 3.607 3.679 3.607 3.679 73,186 +0.03(+0.87%)
Sep 26, 2002 3.607 3.652 3.607 3.648 51,452 +0.01(+0.25%)
Sep 25, 2002 3.648 3.670 3.594 3.639 145,486 +0.01(+0.25%)
Sep 24, 2002 3.607 3.666 3.607 3.630 96,695 +0.02(+0.62%)
Sep 23, 2002 3.607 3.643 3.603 3.607 79,396 +0.00(+0.00%)
Sep 20, 2002 3.666 3.675 3.585 3.607 124,639 -0.03(-0.74%)
Sep 19, 2002 3.179 3.670 3.179 3.634 308,714 +0.44(+13.84%)
Sep 18, 2002 3.116 3.287 3.116 3.192 90,707 +0.03(+1.00%)
Sep 17, 2002 3.156 3.201 3.111 3.161 1,818,576 -0.02(-0.57%)
Sep 16, 2002 3.120 3.224 3.089 3.179 48,569 +0.01(+0.43%)
Sep 13, 2002 3.116 3.201 3.098 3.165 22,177 +0.05(+1.59%)
Sep 12, 2002 3.179 3.224 3.111 3.116 87,602 -0.11(-3.36%)
Sep 11, 2002 3.156 3.256 3.138 3.224 53,448 +0.05(+1.71%)
Sep 10, 2002 3.179 3.328 3.111 3.170 135,727 +0.01(+0.43%)
Sep 09, 2002 3.246 3.265 3.125 3.156 28,609 -0.11(-3.32%)
Sep 06, 2002 3.156 3.265 3.134 3.265 31,935 +0.18(+5.85%)
Sep 05, 2002 3.170 3.265 3.084 3.084 85,827 -0.12(-3.80%)
Sep 04, 2002 3.224 3.260 3.170 3.206 60,101 +0.00(+0.14%)
Sep 03, 2002 3.246 3.251 3.147 3.201 56,109 -0.05(-1.39%)
Aug 30, 2002 3.359 3.373 3.224 3.246 41,028 -0.13(-3.74%)
Aug 29, 2002 3.269 3.373 3.269 3.373 52,339 +0.15(+4.62%)
Aug 28, 2002 3.246 3.359 3.224 3.224 32,601 -0.01(-0.42%)
Aug 27, 2002 3.404 3.404 3.237 3.237 931,466 -0.17(-4.90%)
Aug 26, 2002 3.310 3.404 3.310 3.404 78,065 +0.07(+2.03%)
Aug 23, 2002 3.373 3.404 3.337 3.337 53,448 +0.00(+0.00%)
Aug 22, 2002 3.346 3.359 3.305 3.337 24,395 -0.05(-1.60%)
Aug 21, 2002 3.472 3.494 3.368 3.391 54,557 -0.10(-2.97%)
Aug 20, 2002 3.427 3.494 3.269 3.494 112,441 +0.06(+1.84%)
Aug 16, 2002 3.382 3.449 3.382 3.431 14,415 +0.04(+1.06%)
Aug 15, 2002 3.382 3.463 3.359 3.395 97,582 -0.03(-0.92%)
Aug 14, 2002 3.287 3.427 3.274 3.427 66,311 +0.15(+4.68%)
Aug 13, 2002 3.310 3.373 3.274 3.274 50,343 -0.02(-0.68%)
Aug 12, 2002 3.359 3.359 3.274 3.296 29,939 -0.13(-3.82%)
Aug 07, 2002 3.278 3.454 3.256 3.427 54,335 +0.15(+4.54%)
Aug 06, 2002 3.053 3.292 3.053 3.278 71,412 +0.23(+7.70%)
Aug 05, 2002 3.269 3.314 3.044 3.044 90,928 -0.27(-8.16%)
Aug 02, 2002 3.256 3.463 3.233 3.314 62,097 +0.06(+1.94%)
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.