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 (%)
Apr 30, 2002 3.630 3.715 3.580 3.688 62,763 +0.10(+2.89%)
Apr 29, 2002 3.657 3.697 3.562 3.585 69,859 -0.12(-3.17%)
Apr 26, 2002 3.621 3.738 3.562 3.702 70,081 +0.04(+0.98%)
Apr 25, 2002 3.540 3.724 3.463 3.666 116,433 +0.09(+2.52%)
Apr 24, 2002 3.562 3.607 3.562 3.576 15,746 -0.03(-0.88%)
Apr 23, 2002 3.652 3.697 3.540 3.607 23,951 -0.02(-0.62%)
Apr 22, 2002 3.585 3.675 3.585 3.630 48,569 +0.03(+0.75%)
Apr 19, 2002 3.630 3.639 3.603 3.603 40,807 -0.00(-0.13%)
Apr 18, 2002 3.603 3.625 3.558 3.607 29,274 +0.01(+0.25%)
Apr 17, 2002 3.607 3.639 3.544 3.598 80,727 +0.03(+0.89%)
Apr 16, 2002 3.603 3.706 3.562 3.567 135,727 -0.04(-1.00%)
Apr 15, 2002 3.562 3.625 3.544 3.603 42,581 +0.04(+1.14%)
Apr 12, 2002 3.585 3.621 3.553 3.562 47,460 -0.02(-0.63%)
Apr 11, 2002 3.612 3.670 3.526 3.585 71,634 -0.05(-1.36%)
Apr 10, 2002 3.607 3.675 3.562 3.634 94,920 -0.01(-0.37%)
Apr 09, 2002 3.715 3.720 3.499 3.648 184,075 -0.06(-1.70%)
Apr 08, 2002 3.616 3.742 3.562 3.711 253,713 +0.09(+2.62%)
Apr 05, 2002 3.395 3.616 3.395 3.616 196,051 +0.18(+5.11%)
Apr 04, 2002 3.476 3.499 3.413 3.440 33,266 +0.05(+1.60%)
Apr 03, 2002 3.481 3.499 3.359 3.386 49,234 -0.11(-3.22%)
Apr 02, 2002 3.562 3.580 3.449 3.499 78,065 -0.04(-1.15%)
Apr 01, 2002 3.540 3.598 3.472 3.540 74,739 -0.01(-0.38%)
Mar 29, 2002 3.454 3.558 3.454 3.553 156,131 +0.00(+0.00%)
Mar 28, 2002 3.454 3.558 3.454 3.553 156,131 +0.14(+4.23%)
Mar 27, 2002 3.269 3.427 3.251 3.409 141,050 +0.14(+4.28%)
Mar 26, 2002 3.210 3.269 3.183 3.269 108,005 +0.09(+2.98%)
Mar 25, 2002 3.210 3.210 3.156 3.174 123,308 -0.04(-1.26%)
Mar 22, 2002 3.219 3.260 3.192 3.215 119,316 -0.05(-1.52%)
Mar 21, 2002 3.228 3.265 3.179 3.265 119,759 +0.02(+0.56%)
Mar 20, 2002 3.251 3.256 3.224 3.246 163,671 -0.03(-0.96%)
Mar 19, 2002 3.197 3.278 3.197 3.278 177,422 +0.12(+3.71%)
Mar 18, 2002 3.030 3.161 3.026 3.161 266,576 +0.13(+4.32%)
Mar 15, 2002 3.039 3.039 3.003 3.030 154,135 -0.01(-0.30%)
Mar 14, 2002 2.998 3.044 2.980 3.039 94,920 +0.03(+1.05%)
Mar 13, 2002 2.958 3.030 2.958 3.008 49,012 +0.01(+0.30%)
Mar 12, 2002 3.012 3.012 2.953 2.998 69,859 +0.02(+0.76%)
Mar 11, 2002 3.017 3.017 2.962 2.976 32,379 +0.00(+0.00%)
Mar 08, 2002 3.021 3.066 2.958 2.976 47,238 +0.00(+0.00%)
Mar 07, 2002 2.962 2.976 2.940 2.976 47,682 +0.01(+0.46%)
Mar 06, 2002 2.994 3.021 2.935 2.962 72,521 -0.02(-0.76%)
Mar 05, 2002 3.021 3.066 2.935 2.985 91,594 -0.02(-0.60%)
Mar 04, 2002 2.935 3.021 2.935 3.003 39,919 +0.05(+1.68%)
Mar 01, 2002 2.980 3.021 2.935 2.953 33,931 -0.07(-2.24%)
Feb 28, 2002 3.012 3.021 2.958 3.021 58,327 +0.03(+0.90%)
Feb 27, 2002 2.998 2.998 2.980 2.994 18,407 +0.04(+1.22%)
Feb 26, 2002 2.994 3.008 2.953 2.958 31,048 -0.03(-1.06%)
Feb 25, 2002 2.958 3.012 2.958 2.989 35,262 -0.02(-0.75%)
Feb 22, 2002 2.967 3.012 2.931 3.012 52,339 +0.05(+1.52%)
Feb 21, 2002 2.940 3.021 2.940 2.967 66,976 -0.02(-0.60%)
Feb 20, 2002 2.976 3.021 2.976 2.985 31,492 -0.04(-1.19%)
Feb 19, 2002 2.953 3.026 2.940 3.021 55,000 +0.02(+0.75%)
Feb 18, 2002 2.998 3.062 2.998 2.998 121,090 +0.00(+0.00%)
Feb 15, 2002 2.998 3.062 2.998 2.998 121,090 -0.02(-0.60%)
Feb 14, 2002 3.017 3.030 2.985 3.017 60,323 +0.00(+0.00%)
Feb 13, 2002 3.066 3.111 2.953 3.017 55,887 +0.04(+1.21%)
Feb 12, 2002 3.134 3.134 2.953 2.980 66,755 -0.16(-5.03%)
Feb 11, 2002 3.021 3.156 3.021 3.138 14,193 +0.14(+4.66%)
Feb 08, 2002 2.886 3.017 2.841 2.998 72,077 +0.07(+2.31%)
Feb 07, 2002 2.976 2.976 2.728 2.931 184,297 -0.09(-2.99%)
Feb 06, 2002 3.021 3.089 2.886 3.021 70,747 -0.05(-1.47%)
Feb 05, 2002 3.116 3.156 2.976 3.066 98,247 -0.09(-3.00%)
Feb 04, 2002 3.201 3.201 3.161 3.161 13,971 -0.06(-1.82%)
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.