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 (%)
Jul 31, 2003 4.535 4.576 4.468 4.517 99,596 -0.01(-0.30%)
Jul 30, 2003 4.450 4.562 4.441 4.531 70,316 +0.06(+1.41%)
Jul 29, 2003 4.418 4.504 4.395 4.468 64,327 +0.09(+1.95%)
Jul 28, 2003 4.332 4.413 4.332 4.382 33,051 +0.05(+1.04%)
Jul 25, 2003 4.319 4.368 4.287 4.337 68,542 -0.02(-0.41%)
Jul 24, 2003 4.395 4.395 4.287 4.355 99,153 -0.04(-0.82%)
Jul 23, 2003 4.350 4.391 4.283 4.391 54,345 +0.06(+1.46%)
Jul 22, 2003 4.287 4.359 4.247 4.328 39,040 +0.04(+0.95%)
Jul 21, 2003 4.305 4.350 4.265 4.287 86,953 -0.05(-1.04%)
Jul 18, 2003 4.256 4.346 4.238 4.332 63,218 +0.08(+1.80%)
Jul 17, 2003 4.373 4.377 4.256 4.256 68,320 -0.07(-1.67%)
Jul 16, 2003 4.287 4.391 4.287 4.328 128,433 +0.02(+0.52%)
Jul 15, 2003 4.287 4.328 4.238 4.305 103,811 +0.02(+0.53%)
Jul 14, 2003 4.179 4.296 4.179 4.283 356,685 +0.06(+1.39%)
Jul 11, 2003 4.170 4.238 4.116 4.224 34,825 +0.03(+0.75%)
Jul 10, 2003 4.238 4.238 4.134 4.193 37,487 -0.07(-1.59%)
Jul 09, 2003 4.274 4.283 4.170 4.260 96,269 -0.02(-0.42%)
Jul 08, 2003 4.274 4.319 4.179 4.278 44,585 +0.00(+0.11%)
Jul 07, 2003 4.260 4.341 4.256 4.274 76,749 -0.02(-0.52%)
Jul 03, 2003 4.287 4.350 4.256 4.296 19,963 -0.04(-0.83%)
Jul 02, 2003 4.305 4.346 4.260 4.332 130,207 +0.04(+0.84%)
Jul 01, 2003 4.305 4.305 4.170 4.296 104,698 -0.01(-0.21%)
Jun 30, 2003 4.170 4.305 4.093 4.305 258,863 +0.18(+4.37%)
Jun 27, 2003 4.148 4.193 4.111 4.125 104,033 +0.00(+0.00%)
Jun 26, 2003 4.035 4.148 3.976 4.125 77,858 +0.09(+2.12%)
Jun 25, 2003 3.958 4.071 3.945 4.039 70,316 +0.10(+2.63%)
Jun 24, 2003 3.818 3.945 3.814 3.936 46,582 +0.12(+3.07%)
Jun 23, 2003 3.886 3.918 3.818 3.818 62,774 -0.06(-1.63%)
Jun 20, 2003 3.900 3.967 3.882 3.882 67,876 -0.06(-1.60%)
Jun 19, 2003 4.030 4.053 3.945 3.945 75,196 -0.09(-2.34%)
Jun 18, 2003 4.093 4.093 4.035 4.039 62,331 -0.09(-2.08%)
Jun 17, 2003 4.138 4.148 4.093 4.125 91,389 -0.01(-0.33%)
Jun 16, 2003 4.017 4.138 4.017 4.138 153,942 +0.13(+3.15%)
Jun 13, 2003 3.981 4.057 3.958 4.012 173,240 +0.05(+1.14%)
Jun 12, 2003 3.967 3.990 3.927 3.967 47,691 +0.03(+0.69%)
Jun 11, 2003 3.976 4.012 3.936 3.940 52,571 -0.04(-0.91%)
Jun 10, 2003 4.008 4.012 3.922 3.976 60,113 +0.01(+0.23%)
Jun 09, 2003 3.832 4.102 3.832 3.967 191,430 +0.14(+3.53%)
Jun 06, 2003 3.832 3.918 3.823 3.832 51,905 +0.02(+0.59%)
Jun 05, 2003 3.796 3.873 3.764 3.809 45,029 -0.01(-0.24%)
Jun 04, 2003 3.751 3.827 3.751 3.818 70,094 +0.08(+2.05%)
Jun 03, 2003 3.629 3.755 3.629 3.742 39,705 +0.07(+1.84%)
Jun 02, 2003 3.715 3.755 3.661 3.674 94,938 -0.02(-0.49%)
May 30, 2003 3.602 3.692 3.584 3.692 84,513 +0.12(+3.28%)
May 29, 2003 3.557 3.607 3.521 3.575 77,193 +0.02(+0.63%)
May 28, 2003 3.593 3.602 3.530 3.552 65,436 +0.00(+0.13%)
May 27, 2003 3.561 3.602 3.516 3.548 73,422 -0.02(-0.51%)
May 23, 2003 3.557 3.575 3.534 3.566 55,011 +0.03(+0.76%)
May 22, 2003 3.530 3.570 3.458 3.539 96,491 +0.04(+1.16%)
May 21, 2003 3.494 3.539 3.480 3.498 41,036 +0.00(+0.00%)
May 20, 2003 3.516 3.602 3.467 3.498 82,960 +0.00(+0.13%)
May 19, 2003 3.584 3.607 3.480 3.494 66,323 -0.05(-1.27%)
May 16, 2003 3.607 3.629 3.539 3.539 135,531 -0.11(-2.97%)
May 15, 2003 3.525 3.647 3.507 3.647 102,924 +0.08(+2.15%)
May 14, 2003 3.584 3.598 3.557 3.570 57,451 +0.00(+0.13%)
May 13, 2003 3.498 3.579 3.494 3.566 173,462 +0.04(+1.02%)
May 12, 2003 3.534 3.543 3.498 3.530 129,764 +0.00(+0.00%)
May 09, 2003 3.534 3.534 3.489 3.530 44,363 +0.03(+0.77%)
May 08, 2003 3.494 3.579 3.494 3.503 69,873 -0.01(-0.38%)
May 07, 2003 3.494 3.539 3.494 3.516 39,262 -0.00(-0.13%)
May 06, 2003 3.485 3.543 3.471 3.521 103,145 +0.05(+1.30%)
May 05, 2003 3.471 3.503 3.458 3.476 60,334 +0.01(+0.26%)
May 02, 2003 3.471 3.489 3.453 3.467 90,724 -0.00(-0.13%)
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.