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

Ltc Properties (NY: LTC )

33.58 +0.30 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 28, 2003 6.340 6.416 6.340 6.349 90,707 +0.03(+0.50%)
Nov 26, 2003 6.200 6.331 6.200 6.317 159,014 +0.12(+1.89%)
Nov 25, 2003 6.200 6.313 6.087 6.200 199,599 +0.15(+2.46%)
Nov 24, 2003 5.785 6.051 5.781 6.051 179,639 +0.27(+4.60%)
Nov 21, 2003 5.862 5.862 5.772 5.785 101,352 -0.01(-0.23%)
Nov 20, 2003 5.726 5.803 5.731 5.799 280,770 +0.07(+1.26%)
Nov 19, 2003 5.627 5.726 5.596 5.726 138,167 +0.12(+2.09%)
Nov 18, 2003 5.569 5.609 5.524 5.609 117,320 +0.09(+1.55%)
Nov 17, 2003 5.510 5.524 5.460 5.524 96,251 +0.04(+0.74%)
Nov 14, 2003 5.519 5.560 5.460 5.483 148,147 +0.04(+0.66%)
Nov 13, 2003 5.325 5.456 5.325 5.447 282,544 +0.17(+3.16%)
Nov 12, 2003 5.276 5.280 5.221 5.280 68,972 +0.06(+1.12%)
Nov 11, 2003 5.230 5.262 5.221 5.221 34,153 -0.04(-0.77%)
Nov 10, 2003 5.388 5.388 5.262 5.262 51,895 -0.13(-2.42%)
Nov 07, 2003 5.478 5.478 5.388 5.393 35,262 -0.02(-0.33%)
Nov 06, 2003 5.478 5.478 5.478 5.411 40,807 -0.05(-0.83%)
Nov 05, 2003 5.366 5.478 5.379 5.456 90,041 +0.07(+1.26%)
Nov 04, 2003 5.366 5.388 5.366 5.388 33,044 +0.02(+0.42%)
Nov 03, 2003 5.384 5.388 5.352 5.366 28,831 +0.03(+0.51%)
Oct 31, 2003 5.357 5.384 5.339 5.339 27,056 -0.03(-0.50%)
Oct 30, 2003 5.361 5.384 5.321 5.366 19,072 +0.04(+0.68%)
Oct 29, 2003 5.406 5.406 5.316 5.330 68,085 -0.07(-1.25%)
Oct 28, 2003 5.397 5.411 5.352 5.397 108,892 +0.00(+0.08%)
Oct 27, 2003 5.280 5.397 5.217 5.393 69,194 +0.16(+3.01%)
Oct 24, 2003 5.339 5.339 5.235 5.235 38,589 -0.10(-1.94%)
Oct 23, 2003 5.321 5.370 5.285 5.339 61,432 +0.00(+0.08%)
Oct 22, 2003 5.366 5.366 5.325 5.334 39,032 -0.01(-0.17%)
Oct 21, 2003 5.388 5.388 5.361 5.343 36,149 -0.05(-0.92%)
Oct 20, 2003 5.420 5.420 5.370 5.393 17,298 -0.02(-0.33%)
Oct 17, 2003 5.474 5.474 5.474 5.411 54,113 -0.01(-0.25%)
Oct 16, 2003 5.393 5.424 5.352 5.424 115,546 +0.03(+0.59%)
Oct 15, 2003 5.388 5.388 5.321 5.393 42,803 -0.02(-0.33%)
Oct 14, 2003 5.406 5.406 5.375 5.411 39,698 +0.00(+0.08%)
Oct 13, 2003 5.321 5.406 5.248 5.406 45,242 +0.09(+1.61%)
Oct 10, 2003 5.303 5.325 5.280 5.321 70,968 -0.04(-0.76%)
Oct 09, 2003 5.316 5.366 5.262 5.361 104,457 +0.05(+0.93%)
Oct 08, 2003 5.375 5.379 5.262 5.312 39,254 -0.09(-1.67%)
Oct 07, 2003 5.406 5.402 5.321 5.402 79,174 -0.00(-0.08%)
Oct 06, 2003 5.406 5.406 5.357 5.406 49,456 +0.01(+0.17%)
Oct 03, 2003 5.406 5.406 5.357 5.397 72,077 +0.04(+0.76%)
Oct 02, 2003 5.289 5.375 5.289 5.357 43,911 +0.02(+0.34%)
Oct 01, 2003 5.221 5.334 5.217 5.339 91,815 +0.12(+2.25%)
Sep 30, 2003 5.172 5.244 5.113 5.221 76,069 +0.02(+0.43%)
Sep 29, 2003 5.095 5.199 5.082 5.199 55,887 +0.08(+1.59%)
Sep 26, 2003 5.185 5.185 5.050 5.118 261,475 -0.04(-0.79%)
Sep 25, 2003 5.185 5.217 5.158 5.158 80,505 -0.06(-1.12%)
Sep 24, 2003 5.208 5.248 5.208 5.217 83,610 -0.05(-1.03%)
Sep 23, 2003 5.253 5.271 5.199 5.271 81,835 -0.01(-0.26%)
Sep 22, 2003 5.298 5.298 5.163 5.285 70,968 -0.01(-0.17%)
Sep 19, 2003 5.217 5.239 5.176 5.294 122,643 +0.06(+1.12%)
Sep 18, 2003 5.230 5.244 5.104 5.235 110,667 +0.00(+0.09%)
Sep 17, 2003 5.276 5.248 5.163 5.230 92,037 -0.05(-0.85%)
Sep 16, 2003 5.226 5.285 5.199 5.276 83,610 +0.13(+2.45%)
Sep 15, 2003 5.140 5.230 5.127 5.149 156,353 +0.03(+0.62%)
Sep 12, 2003 5.073 5.136 4.996 5.118 80,061 +0.04(+0.71%)
Sep 11, 2003 4.982 5.091 4.982 5.082 86,049 +0.14(+2.92%)
Sep 10, 2003 4.982 4.991 4.915 4.937 94,477 -0.07(-1.35%)
Sep 09, 2003 4.960 5.050 4.915 5.005 128,409 -0.05(-0.89%)
Sep 08, 2003 4.996 5.050 4.951 5.050 149,034 +0.05(+1.08%)
Sep 05, 2003 4.906 5.005 4.892 4.996 110,001 +0.08(+1.65%)
Sep 04, 2003 4.915 4.937 4.897 4.915 46,573 +0.00(+0.00%)
Sep 03, 2003 4.870 4.946 4.870 4.915 87,823 +0.09(+1.87%)
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.