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

Ltc Properties (NY: LTC )

33.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2003 6.334 6.411 6.334 6.397 488,445 +0.05(+0.78%)
Nov 28, 2003 6.338 6.415 6.338 6.348 90,724 +0.03(+0.50%)
Nov 26, 2003 6.199 6.329 6.199 6.316 159,044 +0.12(+1.89%)
Nov 25, 2003 6.199 6.311 6.086 6.199 199,637 +0.15(+2.46%)
Nov 24, 2003 5.784 6.050 5.779 6.050 179,673 +0.27(+4.60%)
Nov 21, 2003 5.861 5.861 5.770 5.784 101,371 -0.01(-0.23%)
Nov 20, 2003 5.725 5.802 5.730 5.798 280,823 +0.07(+1.26%)
Nov 19, 2003 5.626 5.725 5.595 5.725 138,193 +0.12(+2.09%)
Nov 18, 2003 5.568 5.608 5.523 5.608 117,342 +0.09(+1.55%)
Nov 17, 2003 5.509 5.523 5.459 5.523 96,269 +0.04(+0.74%)
Nov 14, 2003 5.518 5.559 5.459 5.482 148,175 +0.04(+0.66%)
Nov 13, 2003 5.324 5.455 5.324 5.446 282,597 +0.17(+3.16%)
Nov 12, 2003 5.275 5.279 5.220 5.279 68,985 +0.06(+1.12%)
Nov 11, 2003 5.229 5.261 5.220 5.220 34,160 -0.04(-0.77%)
Nov 10, 2003 5.387 5.387 5.261 5.261 51,905 -0.13(-2.42%)
Nov 07, 2003 5.477 5.477 5.387 5.392 35,269 -0.02(-0.33%)
Nov 06, 2003 5.477 5.477 5.477 5.410 40,814 -0.05(-0.83%)
Nov 05, 2003 5.365 5.477 5.378 5.455 90,058 +0.07(+1.26%)
Nov 04, 2003 5.365 5.387 5.365 5.387 33,051 +0.02(+0.42%)
Nov 03, 2003 5.383 5.387 5.351 5.365 28,836 +0.03(+0.51%)
Oct 31, 2003 5.356 5.383 5.338 5.338 27,061 -0.03(-0.50%)
Oct 30, 2003 5.360 5.383 5.320 5.365 19,076 +0.04(+0.68%)
Oct 29, 2003 5.405 5.405 5.315 5.329 68,098 -0.07(-1.25%)
Oct 28, 2003 5.396 5.410 5.351 5.396 108,913 +0.00(+0.08%)
Oct 27, 2003 5.279 5.396 5.216 5.392 69,207 +0.16(+3.01%)
Oct 24, 2003 5.338 5.338 5.234 5.234 38,596 -0.10(-1.94%)
Oct 23, 2003 5.320 5.369 5.284 5.338 61,443 +0.00(+0.08%)
Oct 22, 2003 5.365 5.365 5.324 5.333 39,040 -0.01(-0.17%)
Oct 21, 2003 5.387 5.387 5.360 5.342 36,156 -0.05(-0.92%)
Oct 20, 2003 5.419 5.419 5.369 5.392 17,301 -0.02(-0.33%)
Oct 17, 2003 5.473 5.473 5.473 5.410 54,123 -0.01(-0.25%)
Oct 16, 2003 5.392 5.423 5.351 5.423 115,567 +0.03(+0.59%)
Oct 15, 2003 5.387 5.387 5.320 5.392 42,811 -0.02(-0.33%)
Oct 14, 2003 5.405 5.405 5.374 5.410 39,705 +0.00(+0.08%)
Oct 13, 2003 5.320 5.405 5.248 5.405 45,251 +0.09(+1.61%)
Oct 10, 2003 5.302 5.324 5.279 5.320 70,982 -0.04(-0.76%)
Oct 09, 2003 5.315 5.365 5.261 5.360 104,476 +0.05(+0.93%)
Oct 08, 2003 5.374 5.378 5.261 5.311 39,262 -0.09(-1.67%)
Oct 07, 2003 5.405 5.401 5.320 5.401 79,189 -0.00(-0.08%)
Oct 06, 2003 5.405 5.405 5.356 5.405 49,465 +0.01(+0.17%)
Oct 03, 2003 5.405 5.405 5.356 5.396 72,091 +0.04(+0.76%)
Oct 02, 2003 5.288 5.374 5.288 5.356 43,920 +0.02(+0.34%)
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.