Skip to main content

Ltc Properties (NY: LTC )

33.59 -0.15 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 34.03 34.22 33.39 33.59 261,605 -0.15(-0.44%)
Mar 20, 2023 33.56 34.04 33.48 33.74 256,324 +0.54(+1.63%)
Mar 17, 2023 34.10 34.10 33.07 33.20 633,098 -0.96(-2.81%)
Mar 16, 2023 33.96 34.30 33.58 34.16 243,373 -0.15(-0.44%)
Mar 15, 2023 33.81 34.35 33.44 34.31 296,815 +0.01(+0.03%)
Mar 14, 2023 34.51 34.83 34.05 34.30 305,655 +0.37(+1.09%)
Mar 13, 2023 33.60 34.65 33.53 33.93 243,663 +0.15(+0.44%)
Mar 10, 2023 34.58 34.81 33.50 33.78 305,736 -0.90(-2.60%)
Mar 09, 2023 35.20 35.20 34.61 34.68 177,470 -0.42(-1.20%)
Mar 08, 2023 34.78 35.39 34.74 35.10 174,397 +0.29(+0.83%)
Mar 07, 2023 35.01 35.10 34.59 34.81 209,349 -0.14(-0.40%)
Mar 06, 2023 35.48 35.55 34.82 34.95 379,617 -0.45(-1.27%)
Mar 03, 2023 35.30 35.65 35.15 35.40 213,673 +0.23(+0.65%)
Mar 02, 2023 34.97 35.34 34.89 35.17 271,610 +0.13(+0.37%)
Mar 01, 2023 35.64 35.78 34.63 35.04 286,020 -0.78(-2.18%)
Feb 28, 2023 36.58 36.66 35.79 35.82 370,761 -0.66(-1.81%)
Feb 27, 2023 37.12 37.41 36.33 36.48 301,039 -0.39(-1.06%)
Feb 24, 2023 36.66 36.90 36.36 36.87 247,991 -0.14(-0.38%)
Feb 23, 2023 36.87 37.29 36.61 37.01 278,842 +0.31(+0.84%)
Feb 22, 2023 37.75 37.85 36.56 36.70 425,263 -1.04(-2.76%)
Feb 21, 2023 37.76 37.80 37.36 37.74 325,564 -0.26(-0.68%)
Feb 17, 2023 37.89 38.10 37.45 38.00 311,617 +0.34(+0.90%)
Feb 16, 2023 36.50 37.81 36.50 37.66 354,330 +0.98(+2.67%)
Feb 15, 2023 36.87 37.00 36.64 36.68 281,943 -0.36(-0.97%)
Feb 14, 2023 37.15 37.31 36.82 37.04 201,434 -0.28(-0.75%)
Feb 13, 2023 37.11 37.38 37.09 37.32 147,777 +0.21(+0.56%)
Feb 10, 2023 36.50 37.20 36.38 37.11 198,519 +0.70(+1.91%)
Feb 09, 2023 37.11 37.24 36.38 36.41 223,987 -0.56(-1.51%)
Feb 08, 2023 36.71 37.12 36.56 36.97 366,195 +0.25(+0.68%)
Feb 07, 2023 36.98 37.20 36.67 36.72 414,369 -0.50(-1.34%)
Feb 06, 2023 37.96 38.00 36.87 37.22 275,744 -0.90(-2.35%)
Feb 03, 2023 38.26 38.27 37.60 38.11 358,185 -0.35(-0.91%)
Feb 02, 2023 38.30 38.74 38.17 38.46 483,625 +0.33(+0.86%)
Feb 01, 2023 37.86 38.33 37.36 38.13 304,399 +0.18(+0.47%)
Jan 31, 2023 37.60 37.96 37.48 37.95 694,768 +0.37(+0.98%)
Jan 30, 2023 37.74 37.96 37.58 37.59 170,134 -0.26(-0.68%)
Jan 27, 2023 37.45 38.04 37.29 37.84 238,510 +0.74(+1.98%)
Jan 26, 2023 36.65 37.14 36.26 37.11 458,439 +0.81(+2.22%)
Jan 25, 2023 36.54 36.73 36.15 36.30 482,652 -0.22(-0.60%)
Jan 24, 2023 36.94 37.00 36.31 36.52 205,309 -0.03(-0.08%)
Jan 23, 2023 36.90 37.50 36.55 36.55 630,117 -0.37(-1.00%)
Jan 20, 2023 37.56 37.70 36.32 36.92 713,427 -0.49(-1.30%)
Jan 19, 2023 37.12 37.56 36.88 37.41 432,850 +0.24(+0.64%)
Jan 18, 2023 37.61 37.87 36.94 37.17 181,873 -0.12(-0.32%)
Jan 17, 2023 36.95 37.54 36.95 37.29 190,172 +0.44(+1.18%)
Jan 13, 2023 36.97 37.25 36.85 36.85 186,828 -0.24(-0.64%)
Jan 12, 2023 36.77 37.33 36.66 37.09 214,555 +0.56(+1.54%)
Jan 11, 2023 35.73 36.55 35.58 36.53 157,200 +1.13(+3.19%)
Jan 10, 2023 35.41 35.59 35.12 35.40 240,708 -0.07(-0.20%)
Jan 09, 2023 35.65 35.98 35.45 35.47 233,528 -0.17(-0.47%)
Jan 06, 2023 35.20 35.66 35.14 35.63 210,135 +0.74(+2.13%)
Jan 05, 2023 35.90 36.03 34.77 34.89 544,151 -0.89(-2.49%)
Jan 04, 2023 35.60 36.32 35.54 35.78 231,952 +0.41(+1.15%)
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.