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 (%)
Nov 28, 2008 8.928 8.928 8.531 8.784 143,816 -0.13(-1.42%)
Nov 26, 2008 8.292 8.919 8.053 8.910 444,693 +0.55(+6.64%)
Nov 25, 2008 8.089 8.391 7.737 8.355 505,083 +0.32(+4.04%)
Nov 24, 2008 7.566 8.076 7.097 8.031 455,001 +0.73(+9.94%)
Nov 21, 2008 7.012 7.309 6.628 7.305 999,762 +0.53(+7.86%)
Nov 20, 2008 6.741 7.801 6.628 6.773 942,448 -0.06(-0.86%)
Nov 19, 2008 7.886 7.886 6.827 6.831 586,766 -1.10(-13.82%)
Nov 18, 2008 8.346 8.432 7.480 7.927 569,327 -0.46(-5.48%)
Nov 17, 2008 8.518 8.860 8.364 8.387 417,704 -0.20(-2.31%)
Nov 14, 2008 9.464 9.464 8.522 8.585 0 -0.92(-9.63%)
Nov 13, 2008 8.784 9.514 8.310 9.501 660,555 +0.85(+9.80%)
Nov 12, 2008 8.833 9.347 8.612 8.653 327,592 -0.38(-4.24%)
Nov 11, 2008 8.851 9.582 8.594 9.036 361,468 -0.01(-0.10%)
Nov 10, 2008 9.983 9.983 8.950 9.045 351,870 -0.76(-7.73%)
Nov 07, 2008 9.415 9.852 9.361 9.803 443,211 +0.29(+3.03%)
Nov 06, 2008 9.794 9.956 9.460 9.514 542,417 -0.29(-2.94%)
Nov 05, 2008 10.45 10.49 9.771 9.803 706,357 -0.73(-6.90%)
Nov 04, 2008 11.14 11.22 10.22 10.53 580,855 -0.45(-4.11%)
Nov 03, 2008 10.81 11.10 10.61 10.98 280,364 +0.08(+0.75%)
Oct 31, 2008 10.24 10.91 10.05 10.90 0 +0.55(+5.36%)
Oct 30, 2008 9.960 10.38 9.532 10.34 359,588 +0.71(+7.35%)
Oct 29, 2008 10.05 10.20 9.591 9.636 603,747 -0.46(-4.56%)
Oct 28, 2008 9.108 10.15 8.671 10.10 429,601 +1.30(+14.76%)
Oct 27, 2008 8.991 9.645 8.761 8.797 501,632 -0.30(-3.32%)
Oct 24, 2008 8.748 9.374 8.675 9.099 571,011 -0.53(-5.48%)
Oct 23, 2008 9.938 10.02 8.856 9.627 534,073 -0.25(-2.56%)
Oct 22, 2008 10.10 10.34 9.604 9.879 280,238 -0.29(-2.84%)
Oct 21, 2008 10.16 10.55 10.11 10.17 433,349 -0.18(-1.79%)
Oct 20, 2008 10.42 10.43 9.969 10.35 373,837 +0.05(+0.44%)
Oct 17, 2008 9.875 10.83 9.821 10.31 0 -0.05(-0.48%)
Oct 16, 2008 10.01 11.23 9.699 10.36 964,091 +0.22(+2.18%)
Oct 15, 2008 10.98 11.23 10.14 10.14 477,600 -1.18(-10.40%)
Oct 14, 2008 11.86 12.04 10.48 11.31 518,591 -0.44(-3.72%)
Oct 13, 2008 11.92 12.03 10.97 11.75 329,328 +0.61(+5.46%)
Oct 10, 2008 9.397 11.14 8.522 11.14 0 +1.03(+10.17%)
Oct 09, 2008 11.13 11.46 10.11 10.11 552,570 -1.01(-9.12%)
Oct 08, 2008 10.93 11.90 10.60 11.13 575,730 -0.15(-1.32%)
Oct 07, 2008 11.89 12.57 11.21 11.28 603,102 -0.54(-4.54%)
Oct 06, 2008 11.37 11.92 11.31 11.81 433,295 -0.05(-0.38%)
Oct 03, 2008 12.58 13.05 11.81 11.86 0 -0.43(-3.49%)
Oct 02, 2008 12.80 13.07 12.29 12.29 144,097 -0.59(-4.55%)
Oct 01, 2008 13.01 13.02 12.71 12.87 286,709 -0.35(-2.63%)
Sep 30, 2008 12.85 13.47 12.41 13.22 404,278 +0.75(+6.04%)
Sep 29, 2008 12.57 12.88 12.25 12.47 235,667 -0.46(-3.52%)
Sep 26, 2008 12.75 13.55 12.29 12.92 0 +0.09(+0.67%)
Sep 25, 2008 12.60 12.99 12.41 12.84 267,634 +0.42(+3.41%)
Sep 24, 2008 12.74 12.74 12.37 12.41 272,263 -0.32(-2.51%)
Sep 23, 2008 12.85 13.18 12.60 12.73 266,312 -0.17(-1.29%)
Sep 22, 2008 13.94 13.94 12.89 12.90 476,460 -1.15(-8.18%)
Sep 19, 2008 12.95 14.05 12.62 14.05 0 +1.43(+11.33%)
Sep 18, 2008 12.02 12.67 11.76 12.62 462,009 +0.60(+4.99%)
Sep 17, 2008 12.93 12.93 11.76 12.02 656,464 -1.04(-7.94%)
Sep 16, 2008 12.42 13.14 12.42 13.06 608,291 +0.34(+2.70%)
Sep 15, 2008 12.86 13.35 12.70 12.72 497,183 -0.48(-3.66%)
Sep 12, 2008 12.79 13.39 12.79 13.20 0 +0.23(+1.74%)
Sep 11, 2008 12.94 13.03 12.72 12.97 379,920 -0.15(-1.17%)
Sep 10, 2008 12.81 13.22 12.72 13.13 437,540 +0.48(+3.78%)
Sep 09, 2008 12.84 13.08 12.65 12.65 650,227 -0.20(-1.54%)
Sep 08, 2008 12.88 12.88 12.54 12.85 543,674 +0.41(+3.26%)
Sep 05, 2008 12.23 12.60 12.21 12.44 0 +0.07(+0.58%)
Sep 04, 2008 12.47 12.58 12.37 12.37 425,802 -0.22(-1.72%)
Sep 03, 2008 12.30 12.63 12.25 12.58 425,504 +0.26(+2.08%)
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.