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

Ltc Properties (NY: LTC )

33.64 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Feb 02, 2009 9.158 9.852 9.158 9.803 382,333 +0.47(+5.07%)
Jan 30, 2009 9.473 9.703 9.239 9.329 0 -0.10(-1.05%)
Jan 29, 2009 10.10 10.10 9.379 9.428 404,977 -0.69(-6.82%)
Jan 28, 2009 9.798 10.15 9.618 10.12 381,535 +0.55(+5.80%)
Jan 27, 2009 9.419 9.649 9.257 9.564 333,912 +0.15(+1.63%)
Jan 26, 2009 9.410 9.812 9.220 9.410 245,534 +0.04(+0.43%)
Jan 23, 2009 8.820 9.446 8.820 9.370 458,638 +0.16(+1.76%)
Jan 22, 2009 9.000 9.559 8.680 9.207 903,504 +0.01(+0.10%)
Jan 21, 2009 8.554 9.219 8.414 9.198 816,991 +0.76(+8.97%)
Jan 20, 2009 8.878 8.950 8.382 8.441 743,243 -0.46(-5.22%)
Jan 16, 2009 8.490 8.919 8.333 8.905 0 +0.54(+6.41%)
Jan 15, 2009 8.089 8.499 7.634 8.369 771,469 +0.29(+3.63%)
Jan 14, 2009 7.999 8.242 7.931 8.076 705,942 -0.15(-1.81%)
Jan 13, 2009 7.940 8.252 7.846 8.224 626,854 +0.36(+4.53%)
Jan 12, 2009 8.161 8.193 7.688 7.868 509,385 -0.29(-3.59%)
Jan 09, 2009 8.450 8.472 8.121 8.161 660,487 -0.33(-3.88%)
Jan 08, 2009 8.648 8.684 8.319 8.490 542,308 -0.20(-2.33%)
Jan 07, 2009 8.752 9.036 8.531 8.693 371,357 -0.26(-2.92%)
Jan 06, 2009 8.851 9.122 8.851 8.955 522,885 +0.17(+1.95%)
Jan 05, 2009 8.941 9.072 8.680 8.784 501,483 -0.11(-1.27%)
Jan 02, 2009 9.198 9.221 8.824 8.896 0 -0.25(-2.71%)
Jan 01, 2009 8.766 9.307 8.720 9.144 0 +0.00(+0.00%)
Dec 31, 2008 8.766 9.307 8.720 9.144 314,571 +0.38(+4.32%)
Dec 30, 2008 8.247 8.788 8.247 8.766 344,389 +0.51(+6.11%)
Dec 29, 2008 8.509 8.617 8.112 8.261 323,841 -0.36(-4.13%)
Dec 26, 2008 8.581 8.689 8.418 8.617 0 +0.10(+1.16%)
Dec 24, 2008 8.197 8.572 8.197 8.518 97,608 +0.19(+2.33%)
Dec 23, 2008 8.355 8.540 8.261 8.324 243,922 -0.06(-0.75%)
Dec 22, 2008 8.486 8.626 7.868 8.387 270,517 -0.19(-2.21%)
Dec 19, 2008 8.387 8.757 8.328 8.576 666,929 +0.31(+3.71%)
Dec 18, 2008 8.793 8.856 8.166 8.270 404,469 -0.34(-3.93%)
Dec 17, 2008 8.450 9.041 8.279 8.608 424,389 -0.05(-0.52%)
Dec 16, 2008 8.049 8.671 7.958 8.653 482,521 +0.80(+10.16%)
Dec 15, 2008 8.179 8.179 7.535 7.855 461,142 -0.24(-2.95%)
Dec 12, 2008 7.264 8.094 7.151 8.094 0 +0.61(+8.13%)
Dec 11, 2008 8.378 8.432 7.341 7.485 463,138 -0.90(-10.75%)
Dec 10, 2008 8.112 8.554 8.103 8.387 473,901 +0.33(+4.14%)
Dec 09, 2008 8.053 8.522 7.904 8.053 745,212 -0.06(-0.78%)
Dec 08, 2008 7.994 8.202 7.895 8.116 1,084,288 +0.24(+3.03%)
Dec 05, 2008 7.566 7.891 7.471 7.877 0 +0.12(+1.51%)
Dec 04, 2008 8.031 8.490 7.584 7.760 347,179 -0.43(-5.28%)
Dec 03, 2008 7.719 8.274 7.426 8.193 428,849 +0.36(+4.55%)
Dec 02, 2008 7.544 7.899 7.386 7.837 1,012,379 +0.51(+7.02%)
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.