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 (%)
Feb 28, 2006 10.04 10.10 9.951 9.978 283,431 -0.06(-0.63%)
Feb 27, 2006 10.10 10.11 10.01 10.04 135,949 -0.01(-0.13%)
Feb 24, 2006 10.11 10.11 9.983 10.06 138,832 -0.05(-0.45%)
Feb 23, 2006 10.01 10.13 9.929 10.10 155,244 +0.09(+0.90%)
Feb 22, 2006 10.03 10.10 9.965 10.01 239,741 +0.07(+0.68%)
Feb 21, 2006 10.15 10.16 9.942 9.942 204,700 -0.20(-2.00%)
Feb 17, 2006 10.10 10.15 9.924 10.15 156,131 +0.05(+0.45%)
Feb 16, 2006 10.06 10.12 9.987 10.10 397,647 +0.07(+0.67%)
Feb 15, 2006 9.879 10.03 9.771 10.03 505,653 +0.10(+1.00%)
Feb 14, 2006 10.15 10.21 9.920 9.933 4,992,659 -0.20(-2.00%)
Feb 13, 2006 10.26 10.32 10.13 10.14 662,228 -0.10(-0.97%)
Feb 10, 2006 10.32 10.48 10.22 10.24 1,203,365 +0.43(+4.37%)
Feb 09, 2006 9.758 9.947 9.694 9.807 178,309 +0.05(+0.51%)
Feb 08, 2006 9.451 9.771 9.392 9.758 351,517 +0.26(+2.75%)
Feb 07, 2006 9.694 9.843 9.473 9.496 329,339 -0.23(-2.36%)
Feb 06, 2006 9.604 9.726 9.370 9.726 191,837 +0.08(+0.79%)
Feb 03, 2006 9.866 9.920 9.640 9.649 114,215 -0.23(-2.28%)
Feb 02, 2006 10.20 10.20 9.875 9.875 137,945 -0.37(-3.61%)
Feb 01, 2006 10.15 10.25 10.07 10.24 98,247 +0.07(+0.66%)
Jan 31, 2006 10.17 10.35 9.904 10.18 176,535 -0.01(-0.13%)
Jan 30, 2006 10.32 10.42 10.19 10.19 90,485 -0.14(-1.35%)
Jan 27, 2006 10.19 10.38 10.20 10.33 108,449 +0.14(+1.37%)
Jan 26, 2006 10.17 10.24 10.13 10.19 93,811 +0.08(+0.80%)
Jan 25, 2006 10.12 10.25 10.07 10.11 120,647 -0.08(-0.75%)
Jan 24, 2006 10.17 10.24 10.13 10.19 118,429 +0.09(+0.85%)
Jan 23, 2006 10.06 10.16 9.992 10.10 91,815 +0.08(+0.81%)
Jan 20, 2006 10.24 10.24 9.938 10.02 151,252 -0.17(-1.68%)
Jan 19, 2006 10.15 10.26 10.06 10.19 166,555 +0.01(+0.09%)
Jan 18, 2006 10.06 10.20 10.01 10.18 217,563 +0.09(+0.85%)
Jan 17, 2006 10.10 10.14 10.05 10.10 109,558 -0.06(-0.62%)
Jan 13, 2006 10.19 10.26 10.09 10.16 126,856 +0.04(+0.36%)
Jan 12, 2006 10.24 10.24 10.09 10.12 154,800 -0.14(-1.32%)
Jan 11, 2006 10.25 10.26 10.15 10.26 267,907 +0.01(+0.13%)
Jan 10, 2006 9.929 10.40 9.861 10.24 353,291 +0.32(+3.23%)
Jan 09, 2006 9.920 9.929 9.821 9.924 155,244 +0.04(+0.41%)
Jan 06, 2006 9.893 9.897 9.785 9.884 105,344 +0.04(+0.37%)
Jan 05, 2006 9.708 9.875 9.708 9.848 438,454 +0.09(+0.97%)
Jan 04, 2006 9.730 9.875 9.649 9.753 140,828 -0.02(-0.23%)
Jan 03, 2006 9.550 9.830 9.469 9.776 221,999 +0.29(+3.09%)
Dec 30, 2005 9.537 9.537 9.379 9.482 125,526 -0.05(-0.57%)
Dec 29, 2005 9.807 9.807 9.537 9.537 80,283 -0.15(-1.58%)
Dec 28, 2005 9.726 9.726 9.618 9.690 86,936 -0.06(-0.60%)
Dec 27, 2005 9.699 9.870 9.618 9.748 141,715 +0.09(+0.98%)
Dec 23, 2005 9.703 9.785 9.627 9.654 73,408 +0.03(+0.28%)
Dec 22, 2005 9.690 9.739 9.505 9.627 156,796 -0.04(-0.37%)
Dec 21, 2005 9.645 9.735 9.604 9.663 80,505 +0.09(+0.89%)
Dec 20, 2005 9.505 9.776 9.505 9.577 184,740 +0.06(+0.66%)
Dec 19, 2005 9.582 9.816 9.514 9.514 117,985 -0.35(-3.52%)
Dec 16, 2005 9.762 9.897 9.762 9.861 364,158 +0.13(+1.34%)
Dec 15, 2005 9.843 9.897 9.658 9.730 156,575 -0.09(-0.92%)
Dec 14, 2005 9.852 9.897 9.785 9.821 139,941 -0.03(-0.32%)
Dec 13, 2005 9.604 9.897 9.604 9.852 203,370 +0.25(+2.58%)
Dec 12, 2005 9.739 9.807 9.582 9.604 208,027 -0.07(-0.70%)
Dec 09, 2005 9.672 9.902 9.537 9.672 204,035 +0.00(+0.00%)
Dec 08, 2005 9.555 9.807 9.510 9.672 254,157 -0.11(-1.11%)
Dec 07, 2005 9.703 10.01 9.649 9.780 466,842 +0.07(+0.74%)
Dec 06, 2005 9.519 10.02 9.501 9.708 320,025 +0.26(+2.72%)
Dec 05, 2005 9.559 9.600 9.401 9.451 159,014 -0.17(-1.78%)
Dec 02, 2005 9.401 9.636 9.379 9.622 105,787 +0.22(+2.35%)
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.