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 (%)
May 30, 2003 3.602 3.692 3.584 3.692 84,513 +0.12(+3.28%)
May 29, 2003 3.557 3.607 3.521 3.575 77,193 +0.02(+0.63%)
May 28, 2003 3.593 3.602 3.530 3.552 65,436 +0.00(+0.13%)
May 27, 2003 3.561 3.602 3.516 3.548 73,422 -0.02(-0.51%)
May 23, 2003 3.557 3.575 3.534 3.566 55,011 +0.03(+0.76%)
May 22, 2003 3.530 3.570 3.458 3.539 96,491 +0.04(+1.16%)
May 21, 2003 3.494 3.539 3.480 3.498 41,036 +0.00(+0.00%)
May 20, 2003 3.516 3.602 3.467 3.498 82,960 +0.00(+0.13%)
May 19, 2003 3.584 3.607 3.480 3.494 66,323 -0.05(-1.27%)
May 16, 2003 3.607 3.629 3.539 3.539 135,531 -0.11(-2.97%)
May 15, 2003 3.525 3.647 3.507 3.647 102,924 +0.08(+2.15%)
May 14, 2003 3.584 3.598 3.557 3.570 57,451 +0.00(+0.13%)
May 13, 2003 3.498 3.579 3.494 3.566 173,462 +0.04(+1.02%)
May 12, 2003 3.534 3.543 3.498 3.530 129,764 +0.00(+0.00%)
May 09, 2003 3.534 3.534 3.489 3.530 44,363 +0.03(+0.77%)
May 08, 2003 3.494 3.579 3.494 3.503 69,873 -0.01(-0.38%)
May 07, 2003 3.494 3.539 3.494 3.516 39,262 -0.00(-0.13%)
May 06, 2003 3.485 3.543 3.471 3.521 103,145 +0.05(+1.30%)
May 05, 2003 3.471 3.503 3.458 3.476 60,334 +0.01(+0.26%)
May 02, 2003 3.471 3.489 3.453 3.467 90,724 -0.00(-0.13%)
May 01, 2003 3.471 3.507 3.449 3.471 37,709 +0.00(+0.00%)
Apr 30, 2003 3.485 3.494 3.404 3.471 43,476 +0.00(+0.00%)
Apr 29, 2003 3.408 3.489 3.404 3.471 64,105 +0.04(+1.18%)
Apr 28, 2003 3.295 3.458 3.295 3.431 78,302 +0.05(+1.33%)
Apr 25, 2003 3.449 3.467 3.381 3.386 72,978 -0.06(-1.83%)
Apr 24, 2003 3.444 3.476 3.399 3.449 73,200 +0.02(+0.66%)
Apr 23, 2003 3.318 3.426 3.268 3.426 95,160 +0.04(+1.20%)
Apr 22, 2003 3.295 3.422 3.295 3.386 43,476 +0.05(+1.35%)
Apr 21, 2003 3.372 3.381 3.314 3.341 83,625 -0.03(-0.80%)
Apr 17, 2003 3.359 3.422 3.359 3.368 470,034 +0.01(+0.40%)
Apr 16, 2003 3.368 3.422 3.354 3.354 98,931 +0.03(+0.95%)
Apr 15, 2003 3.241 3.377 3.228 3.323 116,455 +0.10(+3.22%)
Apr 14, 2003 2.930 3.232 2.930 3.219 231,801 +0.42(+14.98%)
Apr 11, 2003 2.822 2.840 2.795 2.800 32,607 -0.02(-0.80%)
Apr 10, 2003 2.705 2.827 2.705 2.822 87,396 -0.08(-2.64%)
Apr 09, 2003 2.948 2.948 2.885 2.899 14,640 -0.07(-2.28%)
Apr 08, 2003 2.984 2.989 2.930 2.966 45,029 +0.03(+0.92%)
Apr 07, 2003 2.894 2.984 2.894 2.939 30,389 +0.05(+1.56%)
Apr 04, 2003 2.908 2.926 2.840 2.894 22,847 -0.03(-1.08%)
Apr 03, 2003 2.926 2.926 2.885 2.926 30,389 +0.02(+0.62%)
Apr 02, 2003 2.840 2.962 2.840 2.908 46,138 +0.09(+3.03%)
Apr 01, 2003 2.881 2.881 2.755 2.822 80,964 -0.01(-0.48%)
Mar 31, 2003 2.885 2.885 2.795 2.836 72,091 -0.00(-0.16%)
Mar 28, 2003 2.998 2.998 2.840 2.840 38,818 -0.11(-3.82%)
Mar 27, 2003 2.930 2.975 2.899 2.953 28,392 -0.01(-0.30%)
Mar 26, 2003 3.066 3.066 2.957 2.962 30,832 -0.10(-3.38%)
Mar 25, 2003 3.043 3.084 2.975 3.066 44,363 +0.06(+1.95%)
Mar 24, 2003 2.899 3.043 2.818 3.007 34,603 +0.06(+2.14%)
Mar 21, 2003 2.975 3.007 2.939 2.944 68,763 -0.05(-1.80%)
Mar 20, 2003 2.930 2.998 2.894 2.998 39,705 +0.03(+1.06%)
Mar 19, 2003 2.908 2.966 2.885 2.966 17,967 -0.01(-0.30%)
Mar 18, 2003 2.926 3.039 2.894 2.975 35,269 -0.01(-0.45%)
Mar 17, 2003 2.890 3.066 2.890 2.989 57,451 +0.05(+1.84%)
Mar 14, 2003 2.953 2.984 2.908 2.935 31,054 -0.06(-2.11%)
Mar 13, 2003 2.975 2.998 2.926 2.998 47,247 +0.07(+2.31%)
Mar 12, 2003 2.885 2.930 2.840 2.930 42,145 +0.01(+0.31%)
Mar 11, 2003 2.890 2.921 2.840 2.921 10,425 +0.07(+2.53%)
Mar 10, 2003 2.921 2.948 2.845 2.849 31,941 -0.12(-3.95%)
Mar 07, 2003 2.935 3.016 2.935 2.966 47,912 -0.01(-0.30%)
Mar 06, 2003 3.029 3.043 2.962 2.975 24,400 -0.05(-1.79%)
Mar 05, 2003 2.939 3.079 2.885 3.029 62,109 +0.05(+1.82%)
Mar 04, 2003 2.944 2.975 2.908 2.975 28,614 +0.01(+0.46%)
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.