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

Ltc Properties (NY: LTC )

34.09 +0.45 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2009 11.04 11.32 11.01 11.01 213,498 -0.10(-0.93%)
Jul 30, 2009 11.16 11.34 11.00 11.11 224,762 +0.08(+0.69%)
Jul 29, 2009 11.20 11.25 10.95 11.04 188,641 -0.23(-2.08%)
Jul 28, 2009 11.14 11.45 10.94 11.27 394,276 +0.12(+1.09%)
Jul 27, 2009 11.21 11.29 11.01 11.15 229,681 -0.20(-1.75%)
Jul 24, 2009 11.21 11.48 10.94 11.35 2,224 +0.02(+0.20%)
Jul 23, 2009 10.97 11.38 10.81 11.33 411,710 +0.30(+2.74%)
Jul 22, 2009 10.76 11.16 10.65 11.02 609,050 +0.23(+2.09%)
Jul 21, 2009 10.60 10.80 10.52 10.80 389,406 +0.18(+1.70%)
Jul 20, 2009 10.40 10.70 10.26 10.62 346,913 +0.30(+2.93%)
Jul 17, 2009 10.34 10.41 10.14 10.32 253,491 +0.00(+0.04%)
Jul 16, 2009 10.11 10.37 9.969 10.31 226,508 +0.26(+2.56%)
Jul 15, 2009 9.645 10.21 9.604 10.06 707,246 +0.52(+5.44%)
Jul 14, 2009 9.126 9.622 8.968 9.537 482,577 +0.38(+4.19%)
Jul 13, 2009 8.928 9.198 8.928 9.153 204,634 +0.35(+3.94%)
Jul 10, 2009 8.811 8.892 8.603 8.806 237,348 -0.01(-0.10%)
Jul 09, 2009 9.140 9.158 8.802 8.815 170,773 -0.21(-2.30%)
Jul 08, 2009 8.928 9.054 8.838 9.023 241,919 +0.11(+1.27%)
Jul 07, 2009 9.185 9.230 8.892 8.910 268,433 -0.27(-2.95%)
Jul 06, 2009 9.000 9.203 8.905 9.180 185,284 +0.18(+2.06%)
Jul 02, 2009 9.311 9.311 8.995 8.995 494,881 -0.49(-5.14%)
Jul 01, 2009 9.347 9.555 9.316 9.482 206,306 +0.26(+2.84%)
Jun 30, 2009 9.523 9.537 9.203 9.221 315,709 -0.26(-2.76%)
Jun 29, 2009 9.356 9.519 9.167 9.482 388,454 +0.16(+1.69%)
Jun 26, 2009 9.365 9.392 9.180 9.325 441,976 -0.09(-1.01%)
Jun 25, 2009 8.950 9.464 8.948 9.419 661,660 +0.49(+5.51%)
Jun 24, 2009 8.734 9.018 8.639 8.928 317,927 +0.30(+3.50%)
Jun 23, 2009 8.860 8.892 8.617 8.626 250,293 -0.14(-1.54%)
Jun 22, 2009 8.815 8.838 8.608 8.761 313,591 -0.09(-0.97%)
Jun 19, 2009 9.005 9.054 8.748 8.847 440,838 -0.05(-0.51%)
Jun 18, 2009 8.964 8.995 8.820 8.892 211,620 -0.14(-1.60%)
Jun 17, 2009 9.023 9.284 8.959 9.036 206,304 +0.04(+0.45%)
Jun 16, 2009 9.316 9.316 8.977 8.995 235,157 -0.18(-1.97%)
Jun 15, 2009 9.392 9.424 9.063 9.176 413,349 -0.28(-2.91%)
Jun 12, 2009 9.293 9.473 8.977 9.451 597,579 +0.10(+1.11%)
Jun 11, 2009 9.555 9.672 9.334 9.347 393,693 -0.21(-2.22%)
Jun 10, 2009 9.848 9.874 9.374 9.559 422,178 -0.17(-1.72%)
Jun 09, 2009 9.744 9.821 9.627 9.726 313,580 +0.01(+0.09%)
Jun 08, 2009 9.888 9.906 9.658 9.717 270,094 -0.16(-1.64%)
Jun 05, 2009 9.906 9.915 9.645 9.879 323,138 +0.10(+1.01%)
Jun 04, 2009 9.726 9.906 9.631 9.780 427,547 +0.04(+0.37%)
Jun 03, 2009 9.559 9.748 9.469 9.744 424,511 +0.10(+1.08%)
Jun 02, 2009 9.537 9.744 9.483 9.640 367,230 +0.08(+0.85%)
Jun 01, 2009 9.577 9.762 9.311 9.559 345,540 +0.18(+1.87%)
May 29, 2009 9.289 9.383 9.018 9.383 538,325 +0.18(+1.91%)
May 28, 2009 9.131 9.293 8.928 9.207 336,458 +0.20(+2.25%)
May 27, 2009 9.171 9.171 8.964 9.005 529,653 -0.15(-1.63%)
May 26, 2009 9.023 9.406 9.018 9.153 646,184 +0.17(+1.91%)
May 22, 2009 8.982 9.095 8.901 8.982 450,040 +0.06(+0.66%)
May 21, 2009 8.707 9.054 8.702 8.923 546,116 -0.00(-0.05%)
May 20, 2009 8.581 9.068 8.581 8.928 813,675 +0.43(+5.04%)
May 19, 2009 8.459 8.657 8.342 8.499 444,100 -0.02(-0.21%)
May 18, 2009 8.306 8.590 8.306 8.518 515,517 +0.25(+3.00%)
May 15, 2009 8.432 8.490 8.188 8.270 355,307 -0.23(-2.71%)
May 14, 2009 8.585 8.702 8.481 8.499 313,618 -0.07(-0.84%)
May 13, 2009 8.423 8.775 8.423 8.572 559,777 +0.08(+0.90%)
May 12, 2009 8.382 8.680 8.215 8.495 442,045 +0.20(+2.39%)
May 11, 2009 8.157 8.527 8.121 8.297 323,551 -0.01(-0.11%)
May 08, 2009 8.252 8.373 8.089 8.306 492,437 +0.22(+2.68%)
May 07, 2009 8.360 8.396 8.089 8.089 791,781 -0.20(-2.45%)
May 06, 2009 8.481 8.545 8.215 8.292 443,063 -0.00(-0.05%)
May 05, 2009 8.635 8.675 8.206 8.297 580,230 -0.35(-4.07%)
May 04, 2009 8.396 8.657 8.373 8.648 529,880 +0.50(+6.08%)
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.