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 (%)
Mar 31, 2005 7.978 7.992 7.705 7.781 172,144 -0.13(-1.70%)
Mar 30, 2005 7.736 7.942 7.696 7.915 95,214 +0.20(+2.62%)
Mar 29, 2005 7.624 7.727 7.624 7.714 182,178 +0.05(+0.70%)
Mar 28, 2005 7.749 7.767 7.615 7.660 92,761 -0.09(-1.16%)
Mar 24, 2005 7.606 7.767 7.566 7.749 128,216 +0.15(+1.95%)
Mar 23, 2005 7.897 7.911 7.588 7.601 289,657 -0.34(-4.29%)
Mar 22, 2005 7.897 7.992 7.870 7.942 60,428 +0.04(+0.57%)
Mar 21, 2005 8.032 8.036 7.790 7.897 126,878 -0.13(-1.68%)
Mar 18, 2005 7.902 8.099 7.857 8.032 194,888 +0.17(+2.23%)
Mar 17, 2005 7.938 8.018 7.839 7.857 91,200 -0.12(-1.52%)
Mar 16, 2005 8.072 8.072 7.857 7.978 130,223 -0.18(-2.25%)
Mar 15, 2005 8.162 8.225 8.140 8.162 78,713 +0.03(+0.39%)
Mar 14, 2005 8.077 8.140 8.036 8.131 62,658 +0.04(+0.44%)
Mar 11, 2005 8.104 8.149 8.072 8.095 65,334 -0.01(-0.11%)
Mar 10, 2005 8.189 8.189 8.027 8.104 82,727 -0.08(-0.99%)
Mar 09, 2005 8.270 8.364 8.153 8.184 58,644 -0.13(-1.56%)
Mar 08, 2005 8.462 8.476 8.279 8.314 78,044 -0.14(-1.70%)
Mar 07, 2005 8.319 8.498 8.310 8.458 97,667 +0.12(+1.40%)
Mar 04, 2005 8.274 8.431 8.211 8.341 177,718 +0.13(+1.64%)
Mar 03, 2005 8.243 8.279 8.184 8.207 73,807 -0.08(-0.97%)
Mar 02, 2005 8.279 8.306 8.193 8.288 89,639 -0.04(-0.43%)
Mar 01, 2005 8.072 8.337 8.072 8.323 137,804 +0.24(+3.00%)
Feb 28, 2005 8.162 8.292 8.081 8.081 108,370 -0.13(-1.53%)
Feb 25, 2005 8.005 8.207 7.956 8.207 110,377 +0.15(+1.84%)
Feb 24, 2005 7.960 8.077 7.924 8.059 131,560 +0.08(+0.96%)
Feb 23, 2005 8.086 8.144 7.983 7.983 69,794 -0.07(-0.89%)
Feb 22, 2005 8.297 8.297 8.045 8.054 170,137 -0.24(-2.92%)
Feb 18, 2005 8.306 8.337 8.162 8.297 119,296 -0.00(-0.05%)
Feb 17, 2005 8.409 8.427 8.288 8.301 286,758 -0.15(-1.80%)
Feb 16, 2005 8.431 8.516 8.346 8.453 146,500 +0.06(+0.75%)
Feb 15, 2005 8.409 8.431 8.359 8.391 49,279 -0.02(-0.21%)
Feb 14, 2005 8.409 8.436 8.346 8.409 87,632 +0.00(+0.05%)
Feb 11, 2005 8.453 8.476 8.364 8.404 150,514 -0.03(-0.32%)
Feb 10, 2005 8.830 8.830 8.422 8.431 124,425 +0.12(+1.46%)
Feb 09, 2005 8.386 8.449 8.306 8.310 232,573 -0.14(-1.65%)
Feb 08, 2005 8.489 8.498 8.431 8.449 185,077 -0.04(-0.48%)
Feb 07, 2005 8.436 8.494 8.436 8.489 336,929 +0.05(+0.64%)
Feb 04, 2005 8.440 8.453 8.391 8.436 286,981 -0.12(-1.36%)
Feb 03, 2005 8.799 8.893 8.386 8.552 166,569 -0.25(-2.80%)
Feb 02, 2005 8.920 8.920 8.741 8.799 192,435 -0.04(-0.41%)
Feb 01, 2005 8.781 8.920 8.772 8.835 851,578 +0.10(+1.13%)
Jan 31, 2005 8.880 8.897 8.610 8.736 276,501 -0.12(-1.37%)
Jan 28, 2005 8.606 8.857 8.588 8.857 289,211 +0.26(+3.03%)
Jan 27, 2005 8.566 8.687 8.566 8.597 204,031 +0.00(+0.00%)
Jan 26, 2005 8.521 8.597 8.497 8.597 124,648 +0.09(+1.00%)
Jan 25, 2005 8.723 8.767 8.462 8.512 154,974 -0.18(-2.11%)
Jan 24, 2005 8.678 8.736 8.633 8.696 170,360 -0.05(-0.56%)
Jan 21, 2005 8.727 8.790 8.664 8.745 301,921 +0.04(+0.46%)
Jan 20, 2005 8.723 8.767 8.700 8.705 348,748 -0.06(-0.72%)
Jan 19, 2005 8.723 8.830 8.700 8.767 282,744 +0.09(+1.03%)
Jan 18, 2005 8.588 8.696 8.521 8.678 90,531 +0.11(+1.31%)
Jan 14, 2005 8.543 8.575 8.476 8.566 150,291 +0.04(+0.42%)
Jan 13, 2005 8.467 8.543 8.386 8.530 265,351 +0.11(+1.28%)
Jan 12, 2005 8.297 8.436 8.229 8.422 171,698 +0.08(+0.97%)
Jan 11, 2005 8.436 8.436 8.274 8.341 346,295 -0.09(-1.12%)
Jan 10, 2005 8.458 8.543 8.431 8.436 131,560 -0.04(-0.53%)
Jan 07, 2005 8.552 8.582 8.413 8.480 132,006 +0.04(+0.48%)
Jan 06, 2005 8.489 8.534 8.413 8.440 197,341 -0.08(-0.90%)
Jan 05, 2005 8.965 8.965 8.516 8.516 308,610 -0.44(-4.91%)
Jan 04, 2005 8.942 8.969 8.848 8.956 286,981 +0.07(+0.76%)
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.