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 (%)
Apr 30, 2003 3.485 3.494 3.404 3.471 43,476 +0.00(+0.00%)
Apr 29, 2003 3.408 3.489 3.404 3.471 64,105 +0.04(+1.18%)
Apr 28, 2003 3.295 3.458 3.295 3.431 78,302 +0.05(+1.33%)
Apr 25, 2003 3.449 3.467 3.381 3.386 72,978 -0.06(-1.83%)
Apr 24, 2003 3.444 3.476 3.399 3.449 73,200 +0.02(+0.66%)
Apr 23, 2003 3.318 3.426 3.268 3.426 95,160 +0.04(+1.20%)
Apr 22, 2003 3.295 3.422 3.295 3.386 43,476 +0.05(+1.35%)
Apr 21, 2003 3.372 3.381 3.314 3.341 83,625 -0.03(-0.80%)
Apr 17, 2003 3.359 3.422 3.359 3.368 470,034 +0.01(+0.40%)
Apr 16, 2003 3.368 3.422 3.354 3.354 98,931 +0.03(+0.95%)
Apr 15, 2003 3.241 3.377 3.228 3.323 116,455 +0.10(+3.22%)
Apr 14, 2003 2.930 3.232 2.930 3.219 231,801 +0.42(+14.98%)
Apr 11, 2003 2.822 2.840 2.795 2.800 32,607 -0.02(-0.80%)
Apr 10, 2003 2.705 2.827 2.705 2.822 87,396 -0.08(-2.64%)
Apr 09, 2003 2.948 2.948 2.885 2.899 14,640 -0.07(-2.28%)
Apr 08, 2003 2.984 2.989 2.930 2.966 45,029 +0.03(+0.92%)
Apr 07, 2003 2.894 2.984 2.894 2.939 30,389 +0.05(+1.56%)
Apr 04, 2003 2.908 2.926 2.840 2.894 22,847 -0.03(-1.08%)
Apr 03, 2003 2.926 2.926 2.885 2.926 30,389 +0.02(+0.62%)
Apr 02, 2003 2.840 2.962 2.840 2.908 46,138 +0.09(+3.03%)
Apr 01, 2003 2.881 2.881 2.755 2.822 80,964 -0.01(-0.48%)
Mar 31, 2003 2.885 2.885 2.795 2.836 72,091 -0.00(-0.16%)
Mar 28, 2003 2.998 2.998 2.840 2.840 38,818 -0.11(-3.82%)
Mar 27, 2003 2.930 2.975 2.899 2.953 28,392 -0.01(-0.30%)
Mar 26, 2003 3.066 3.066 2.957 2.962 30,832 -0.10(-3.38%)
Mar 25, 2003 3.043 3.084 2.975 3.066 44,363 +0.06(+1.95%)
Mar 24, 2003 2.899 3.043 2.818 3.007 34,603 +0.06(+2.14%)
Mar 21, 2003 2.975 3.007 2.939 2.944 68,763 -0.05(-1.80%)
Mar 20, 2003 2.930 2.998 2.894 2.998 39,705 +0.03(+1.06%)
Mar 19, 2003 2.908 2.966 2.885 2.966 17,967 -0.01(-0.30%)
Mar 18, 2003 2.926 3.039 2.894 2.975 35,269 -0.01(-0.45%)
Mar 17, 2003 2.890 3.066 2.890 2.989 57,451 +0.05(+1.84%)
Mar 14, 2003 2.953 2.984 2.908 2.935 31,054 -0.06(-2.11%)
Mar 13, 2003 2.975 2.998 2.926 2.998 47,247 +0.07(+2.31%)
Mar 12, 2003 2.885 2.930 2.840 2.930 42,145 +0.01(+0.31%)
Mar 11, 2003 2.890 2.921 2.840 2.921 10,425 +0.07(+2.53%)
Mar 10, 2003 2.921 2.948 2.845 2.849 31,941 -0.12(-3.95%)
Mar 07, 2003 2.935 3.016 2.935 2.966 47,912 -0.01(-0.30%)
Mar 06, 2003 3.029 3.043 2.962 2.975 24,400 -0.05(-1.79%)
Mar 05, 2003 2.939 3.079 2.885 3.029 62,109 +0.05(+1.82%)
Mar 04, 2003 2.944 2.975 2.908 2.975 28,614 +0.01(+0.46%)
Mar 03, 2003 2.971 2.975 2.921 2.962 23,512 +0.03(+1.08%)
Feb 28, 2003 2.885 2.957 2.885 2.930 80,742 +0.09(+3.17%)
Feb 27, 2003 2.741 2.926 2.741 2.840 131,538 +0.09(+3.28%)
Feb 26, 2003 2.750 2.782 2.714 2.750 28,171 -0.00(-0.16%)
Feb 25, 2003 2.709 2.759 2.705 2.755 48,356 +0.05(+2.00%)
Feb 24, 2003 2.773 2.782 2.696 2.700 46,582 -0.09(-3.39%)
Feb 21, 2003 2.836 2.836 2.750 2.795 67,211 -0.05(-1.59%)
Feb 20, 2003 2.885 2.921 2.745 2.840 190,320 +0.00(+0.00%)
Feb 19, 2003 2.682 2.849 2.673 2.840 35,047 +0.14(+5.18%)
Feb 18, 2003 2.547 2.700 2.547 2.700 59,447 +0.20(+7.93%)
Feb 14, 2003 2.466 2.543 2.425 2.502 65,214 +0.03(+1.09%)
Feb 13, 2003 2.434 2.525 2.367 2.475 183,888 +0.00(+0.18%)
Feb 12, 2003 2.606 2.606 2.434 2.470 121,335 -0.15(-5.84%)
Feb 11, 2003 2.637 2.651 2.412 2.624 116,011 -0.01(-0.51%)
Feb 10, 2003 2.682 2.682 2.570 2.637 286,368 -0.17(-5.95%)
Feb 07, 2003 2.836 2.863 2.804 2.804 37,931 -0.06(-2.05%)
Feb 06, 2003 2.858 2.890 2.809 2.863 63,662 +0.00(+0.00%)
Feb 05, 2003 2.836 2.881 2.818 2.863 92,276 +0.03(+0.95%)
Feb 04, 2003 2.836 2.845 2.782 2.836 64,993 -0.00(-0.16%)
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.