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

Ltc Properties (NY: LTC )

31.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2006 9.706 9.960 9.638 9.960 1,160,653 +0.30(+3.10%)
May 30, 2006 9.638 9.728 9.493 9.660 303,833 -0.05(-0.47%)
May 26, 2006 9.524 9.751 9.488 9.706 362,483 +0.18(+1.90%)
May 25, 2006 9.343 9.547 9.343 9.524 366,011 +0.25(+2.69%)
May 24, 2006 9.234 9.842 9.180 9.275 565,774 +0.04(+0.44%)
May 23, 2006 9.592 9.592 9.234 9.234 394,234 -0.28(-2.96%)
May 22, 2006 9.438 9.678 9.329 9.515 338,009 +0.05(+0.58%)
May 19, 2006 9.366 9.660 9.148 9.461 307,582 -0.01(-0.14%)
May 18, 2006 9.397 9.642 9.343 9.474 222,032 +0.13(+1.41%)
May 17, 2006 9.393 9.415 9.252 9.343 175,729 -0.14(-1.48%)
May 16, 2006 9.343 9.601 9.343 9.483 87,754 +0.13(+1.36%)
May 15, 2006 9.202 9.443 9.112 9.356 187,415 +0.06(+0.68%)
May 12, 2006 9.343 9.370 9.062 9.293 185,651 -0.08(-0.82%)
May 11, 2006 9.638 9.683 9.343 9.370 243,640 -0.29(-2.96%)
May 10, 2006 9.914 9.932 9.638 9.656 109,582 -0.26(-2.61%)
May 09, 2006 9.869 9.973 9.819 9.914 83,344 +0.02(+0.23%)
May 08, 2006 9.982 10.07 9.819 9.892 147,948 -0.11(-1.13%)
May 05, 2006 10.01 10.20 9.987 10.01 131,852 +0.09(+0.91%)
May 04, 2006 9.678 9.964 9.638 9.914 178,816 +0.25(+2.58%)
May 03, 2006 9.647 9.728 9.579 9.665 129,426 -0.02(-0.23%)
May 02, 2006 9.724 9.751 9.524 9.688 269,657 -0.03(-0.28%)
May 01, 2006 9.996 10.08 9.706 9.715 194,250 -0.24(-2.37%)
Apr 28, 2006 9.665 10.21 9.461 9.951 172,201 +0.06(+0.60%)
Apr 27, 2006 9.824 10.09 9.688 9.892 143,538 +0.05(+0.51%)
Apr 26, 2006 9.846 9.932 9.760 9.842 203,511 +0.02(+0.18%)
Apr 25, 2006 9.910 9.932 9.524 9.824 379,461 -0.12(-1.23%)
Apr 24, 2006 10.02 10.07 9.932 9.946 172,201 -0.06(-0.59%)
Apr 21, 2006 10.23 10.23 9.978 10.01 189,399 -0.14(-1.34%)
Apr 20, 2006 10.15 10.22 10.01 10.14 129,867 -0.06(-0.62%)
Apr 19, 2006 10.06 10.24 10.02 10.20 227,765 +0.14(+1.35%)
Apr 18, 2006 9.955 10.07 9.901 10.07 167,571 +0.11(+1.14%)
Apr 17, 2006 9.937 10.04 9.910 9.955 135,159 +0.02(+0.18%)
Apr 13, 2006 9.964 10.05 9.860 9.937 116,638 -0.03(-0.27%)
Apr 12, 2006 9.864 10.01 9.828 9.964 97,676 +0.06(+0.64%)
Apr 11, 2006 10.09 10.09 9.846 9.901 128,104 -0.16(-1.58%)
Apr 10, 2006 10.09 10.23 9.996 10.06 82,903 -0.07(-0.72%)
Apr 07, 2006 10.30 10.42 10.07 10.13 192,707 -0.19(-1.80%)
Apr 06, 2006 10.50 10.52 10.30 10.32 255,546 -0.16(-1.56%)
Apr 05, 2006 10.30 10.51 10.24 10.48 165,366 +0.19(+1.81%)
Apr 04, 2006 10.18 10.30 10.14 10.30 181,241 -0.04(-0.35%)
Apr 03, 2006 10.59 10.63 10.31 10.33 291,045 -0.22(-2.06%)
Mar 31, 2006 10.44 10.57 10.30 10.55 217,843 +0.16(+1.53%)
Mar 30, 2006 10.52 10.56 10.36 10.39 195,573 -0.15(-1.42%)
Mar 29, 2006 10.34 10.66 10.30 10.54 190,061 +0.23(+2.24%)
Mar 28, 2006 10.39 10.41 10.11 10.31 251,798 -0.05(-0.52%)
Mar 27, 2006 10.39 10.41 10.29 10.36 187,195 -0.02(-0.22%)
Mar 24, 2006 10.30 10.40 10.21 10.39 82,021 +0.11(+1.10%)
Mar 23, 2006 10.24 10.33 10.14 10.27 101,424 +0.01(+0.13%)
Mar 22, 2006 10.02 10.26 9.978 10.26 145,963 +0.21(+2.12%)
Mar 21, 2006 10.39 10.43 10.05 10.05 177,273 -0.51(-4.81%)
Mar 20, 2006 10.61 10.61 10.40 10.55 172,863 -0.05(-0.51%)
Mar 17, 2006 10.52 10.67 10.48 10.61 623,763 +0.13(+1.26%)
Mar 16, 2006 10.40 10.52 10.30 10.48 200,644 +0.07(+0.65%)
Mar 15, 2006 10.22 10.41 10.20 10.41 166,910 +0.17(+1.68%)
Mar 14, 2006 10.15 10.26 10.04 10.24 113,772 +0.08(+0.80%)
Mar 13, 2006 10.29 10.29 10.12 10.15 127,222 -0.09(-0.89%)
Mar 10, 2006 10.11 10.25 10.08 10.25 148,609 +0.10(+1.03%)
Mar 09, 2006 10.14 10.27 10.01 10.14 206,598 -0.03(-0.31%)
Mar 08, 2006 10.00 10.19 9.878 10.17 199,762 +0.17(+1.68%)
Mar 07, 2006 10.18 10.19 9.978 10.01 117,961 -0.20(-1.91%)
Mar 06, 2006 9.620 10.22 9.620 10.20 159,192 +0.15(+1.49%)
Mar 03, 2006 10.15 10.18 10.05 10.05 219,165 -0.12(-1.16%)
Mar 02, 2006 10.27 10.29 10.10 10.17 223,134 -0.10(-1.02%)
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.