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 (%)
Aug 29, 2003 4.753 4.775 4.712 4.775 60,886 +0.02(+0.47%)
Aug 28, 2003 4.721 4.775 4.686 4.753 88,318 +0.08(+1.63%)
Aug 27, 2003 4.578 4.677 4.564 4.677 86,980 +0.10(+2.25%)
Aug 26, 2003 4.502 4.573 4.488 4.573 39,029 +0.05(+1.09%)
Aug 25, 2003 4.699 4.699 4.439 4.524 146,305 -0.15(-3.26%)
Aug 22, 2003 4.654 4.721 4.650 4.677 86,088 +0.01(+0.29%)
Aug 21, 2003 4.681 4.703 4.641 4.663 38,583 -0.02(-0.38%)
Aug 20, 2003 4.627 4.686 4.627 4.681 30,554 +0.02(+0.38%)
Aug 19, 2003 4.618 4.663 4.605 4.663 32,115 +0.03(+0.58%)
Aug 18, 2003 4.614 4.686 4.605 4.636 66,461 +0.02(+0.49%)
Aug 15, 2003 4.703 4.730 4.600 4.614 33,453 -0.05(-1.06%)
Aug 14, 2003 4.663 4.686 4.614 4.663 35,907 +0.04(+0.97%)
Aug 13, 2003 4.686 4.686 4.596 4.618 22,302 -0.04(-0.96%)
Aug 12, 2003 4.632 4.686 4.591 4.663 57,763 +0.03(+0.68%)
Aug 11, 2003 4.596 4.703 4.587 4.632 61,332 +0.07(+1.57%)
Aug 08, 2003 4.596 4.636 4.529 4.560 54,641 -0.04(-0.78%)
Aug 07, 2003 4.511 4.596 4.434 4.596 99,469 +0.11(+2.50%)
Aug 06, 2003 4.417 4.506 4.417 4.484 78,728 +0.07(+1.52%)
Aug 05, 2003 4.479 4.479 4.394 4.417 143,406 -0.07(-1.60%)
Aug 04, 2003 4.466 4.506 4.417 4.488 136,492 +0.00(+0.10%)
Aug 01, 2003 4.448 4.484 4.376 4.484 79,843 -0.01(-0.20%)
Jul 31, 2003 4.511 4.551 4.443 4.493 100,138 -0.01(-0.30%)
Jul 30, 2003 4.425 4.538 4.417 4.506 70,699 +0.06(+1.41%)
Jul 29, 2003 4.394 4.479 4.372 4.443 64,677 +0.09(+1.95%)
Jul 28, 2003 4.309 4.390 4.309 4.358 33,230 +0.04(+1.04%)
Jul 25, 2003 4.295 4.345 4.264 4.313 68,915 -0.02(-0.41%)
Jul 24, 2003 4.372 4.372 4.264 4.331 99,692 -0.04(-0.82%)
Jul 23, 2003 4.327 4.367 4.260 4.367 54,641 +0.06(+1.46%)
Jul 22, 2003 4.264 4.336 4.224 4.304 39,252 +0.04(+0.95%)
Jul 21, 2003 4.282 4.327 4.242 4.264 87,426 -0.04(-1.04%)
Jul 18, 2003 4.233 4.322 4.215 4.309 63,562 +0.08(+1.80%)
Jul 17, 2003 4.349 4.354 4.233 4.233 68,692 -0.07(-1.67%)
Jul 16, 2003 4.264 4.367 4.264 4.304 129,132 +0.02(+0.52%)
Jul 15, 2003 4.264 4.304 4.215 4.282 104,376 +0.02(+0.53%)
Jul 14, 2003 4.156 4.273 4.156 4.260 358,626 +0.06(+1.39%)
Jul 11, 2003 4.147 4.215 4.094 4.201 35,015 +0.03(+0.75%)
Jul 10, 2003 4.215 4.215 4.112 4.170 37,691 -0.07(-1.59%)
Jul 09, 2003 4.251 4.260 4.147 4.237 96,793 -0.02(-0.42%)
Jul 08, 2003 4.251 4.295 4.156 4.255 44,828 +0.00(+0.11%)
Jul 07, 2003 4.237 4.318 4.233 4.251 77,167 -0.02(-0.52%)
Jul 03, 2003 4.264 4.327 4.233 4.273 20,072 -0.04(-0.83%)
Jul 02, 2003 4.282 4.322 4.237 4.309 130,916 +0.04(+0.84%)
Jul 01, 2003 4.282 4.282 4.147 4.273 105,268 -0.01(-0.21%)
Jun 30, 2003 4.147 4.282 4.071 4.282 260,271 +0.18(+4.37%)
Jun 27, 2003 4.125 4.170 4.089 4.103 104,599 +0.00(+0.00%)
Jun 26, 2003 4.013 4.125 3.955 4.103 78,282 +0.09(+2.12%)
Jun 25, 2003 3.937 4.049 3.923 4.017 70,699 +0.10(+2.63%)
Jun 24, 2003 3.798 3.923 3.793 3.914 46,835 +0.12(+3.07%)
Jun 23, 2003 3.865 3.896 3.798 3.798 63,116 -0.06(-1.63%)
Jun 20, 2003 3.878 3.946 3.861 3.861 68,246 -0.06(-1.60%)
Jun 19, 2003 4.008 4.031 3.923 3.923 75,605 -0.09(-2.34%)
Jun 18, 2003 4.071 4.071 4.013 4.017 62,670 -0.09(-2.08%)
Jun 17, 2003 4.116 4.125 4.071 4.103 91,886 -0.01(-0.33%)
Jun 16, 2003 3.995 4.116 3.995 4.116 154,780 +0.13(+3.15%)
Jun 13, 2003 3.959 4.035 3.937 3.991 174,183 +0.04(+1.14%)
Jun 12, 2003 3.946 3.968 3.905 3.946 47,950 +0.03(+0.69%)
Jun 11, 2003 3.955 3.991 3.914 3.919 52,857 -0.04(-0.91%)
Jun 10, 2003 3.986 3.991 3.901 3.955 60,440 +0.01(+0.23%)
Jun 09, 2003 3.811 4.080 3.811 3.946 192,471 +0.13(+3.53%)
Jun 06, 2003 3.811 3.896 3.802 3.811 52,188 +0.02(+0.59%)
Jun 05, 2003 3.775 3.852 3.744 3.789 45,274 -0.01(-0.24%)
Jun 04, 2003 3.731 3.807 3.731 3.798 70,476 +0.08(+2.05%)
Jun 03, 2003 3.609 3.735 3.609 3.722 39,921 +0.07(+1.84%)
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.