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, 2009 8.729 8.729 8.116 8.121 552,956 -0.50(-5.76%)
Apr 29, 2009 8.337 8.648 8.233 8.617 437,183 +0.39(+4.71%)
Apr 28, 2009 8.152 8.540 8.130 8.229 392,038 -0.06(-0.76%)
Apr 27, 2009 8.572 8.626 8.121 8.292 463,825 -0.38(-4.42%)
Apr 24, 2009 8.490 8.860 8.405 8.675 457,651 +0.25(+2.94%)
Apr 23, 2009 8.270 8.472 8.139 8.427 354,913 +0.15(+1.85%)
Apr 22, 2009 8.337 8.608 8.179 8.274 535,746 -0.24(-2.81%)
Apr 21, 2009 8.031 8.522 7.940 8.513 707,244 +0.42(+5.18%)
Apr 20, 2009 8.883 9.167 8.089 8.094 728,295 -1.12(-12.18%)
Apr 17, 2009 9.604 9.622 9.203 9.216 588,495 -0.36(-3.77%)
Apr 16, 2009 8.950 9.658 8.590 9.577 705,379 +0.68(+7.60%)
Apr 15, 2009 8.342 8.901 8.324 8.901 446,214 +0.51(+6.13%)
Apr 14, 2009 8.729 8.729 8.346 8.387 464,278 -0.36(-4.07%)
Apr 13, 2009 8.797 8.865 8.603 8.743 443,695 -0.21(-2.32%)
Apr 09, 2009 8.590 9.110 8.490 8.950 556,528 +0.62(+7.41%)
Apr 08, 2009 8.283 8.342 8.026 8.333 314,647 +0.15(+1.87%)
Apr 07, 2009 8.504 8.533 8.096 8.179 426,811 -0.44(-5.13%)
Apr 06, 2009 8.581 8.729 8.274 8.621 367,656 -0.12(-1.39%)
Apr 03, 2009 8.346 8.748 8.139 8.743 395,442 +0.42(+5.09%)
Apr 02, 2009 8.080 8.513 7.963 8.319 281,535 +0.32(+4.06%)
Apr 01, 2009 7.733 8.197 7.697 7.994 237,916 +0.09(+1.08%)
Mar 31, 2009 7.747 8.193 7.670 7.909 288,031 +0.31(+4.03%)
Mar 30, 2009 7.602 7.715 7.530 7.602 232,773 -0.74(-8.86%)
Mar 26, 2009 8.134 8.342 7.805 8.342 656,519 +0.42(+5.35%)
Mar 25, 2009 8.103 8.418 7.526 7.918 438,802 -0.09(-1.07%)
Mar 24, 2009 8.427 8.743 7.994 8.004 281,943 -0.60(-6.92%)
Mar 23, 2009 8.085 8.603 8.008 8.599 298,588 +0.93(+12.18%)
Mar 20, 2009 8.143 8.215 7.665 7.665 308,149 -0.46(-5.71%)
Mar 19, 2009 8.729 8.729 8.085 8.130 298,479 -0.36(-4.25%)
Mar 18, 2009 8.527 8.572 8.193 8.490 660,382 +0.01(+0.11%)
Mar 17, 2009 7.954 8.499 7.954 8.481 402,495 +0.45(+5.56%)
Mar 16, 2009 8.707 8.815 7.990 8.035 292,719 -0.60(-6.95%)
Mar 13, 2009 8.775 8.833 8.265 8.635 0 -0.06(-0.73%)
Mar 12, 2009 7.868 8.770 7.801 8.698 489,092 +0.80(+10.17%)
Mar 11, 2009 8.166 8.328 7.805 7.895 427,917 -0.23(-2.83%)
Mar 10, 2009 7.715 8.179 7.647 8.125 541,230 +0.61(+8.10%)
Mar 09, 2009 7.386 7.652 7.381 7.517 424,786 -0.03(-0.42%)
Mar 06, 2009 7.241 7.575 7.178 7.548 0 +0.27(+3.65%)
Mar 05, 2009 7.399 7.404 7.097 7.282 343,546 -0.20(-2.71%)
Mar 04, 2009 7.435 7.643 7.241 7.485 411,040 -0.14(-1.83%)
Mar 02, 2009 7.571 7.918 7.377 7.625 645,308 -0.07(-0.88%)
Feb 27, 2009 7.679 7.882 7.629 7.692 0 -0.09(-1.16%)
Feb 26, 2009 8.121 8.121 7.647 7.783 553,758 -0.16(-2.04%)
Feb 25, 2009 8.306 8.315 7.701 7.945 503,563 -0.29(-3.56%)
Feb 24, 2009 7.976 8.328 7.882 8.238 524,772 +0.42(+5.36%)
Feb 23, 2009 8.378 8.405 7.760 7.819 372,249 -0.50(-6.02%)
Feb 20, 2009 7.598 8.405 7.598 8.319 0 +0.45(+5.67%)
Feb 19, 2009 8.369 8.369 7.796 7.873 329,785 -0.27(-3.27%)
Feb 18, 2009 8.261 8.423 8.076 8.139 396,864 -0.07(-0.82%)
Feb 17, 2009 8.360 8.531 8.184 8.206 335,982 -0.45(-5.21%)
Feb 13, 2009 8.955 9.122 8.594 8.657 0 -0.36(-4.00%)
Feb 12, 2009 9.225 9.225 8.644 9.018 2,062,279 -0.42(-4.49%)
Feb 11, 2009 9.649 9.685 9.140 9.442 514,322 -0.16(-1.69%)
Feb 10, 2009 10.36 10.42 9.514 9.604 444,815 -0.80(-7.67%)
Feb 09, 2009 10.10 10.41 9.924 10.40 329,047 +0.24(+2.40%)
Feb 06, 2009 9.541 10.18 9.482 10.16 311,595 +0.60(+6.22%)
Feb 05, 2009 9.699 9.893 9.424 9.564 672,511 -0.19(-1.94%)
Feb 04, 2009 9.875 10.10 9.753 9.753 332,702 -0.12(-1.23%)
Feb 03, 2009 9.830 9.996 9.694 9.875 334,101 +0.07(+0.74%)
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.