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

Ltc Properties (NY: LTC )

34.09 +0.45 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2009 11.35 11.57 11.34 11.48 249,369 -0.06(-0.51%)
Aug 28, 2009 11.77 11.82 11.44 11.54 242,221 -0.18(-1.54%)
Aug 27, 2009 11.48 11.72 11.28 11.72 200,684 +0.24(+2.12%)
Aug 26, 2009 11.44 11.60 11.31 11.48 195,024 +0.01(+0.12%)
Aug 25, 2009 11.39 11.65 11.39 11.47 189,242 +0.09(+0.79%)
Aug 24, 2009 11.30 11.55 11.27 11.38 228,446 +0.08(+0.72%)
Aug 21, 2009 11.30 11.52 11.11 11.30 601,352 +0.09(+0.81%)
Aug 20, 2009 10.70 11.29 10.68 11.20 437,414 +0.51(+4.76%)
Aug 19, 2009 10.65 10.78 10.60 10.70 192,232 -0.16(-1.45%)
Aug 18, 2009 10.88 10.96 10.69 10.85 147,934 +0.07(+0.67%)
Aug 17, 2009 10.98 11.00 10.75 10.78 272,061 -0.42(-3.74%)
Aug 14, 2009 11.15 11.23 10.91 11.20 235,310 +0.05(+0.44%)
Aug 13, 2009 11.25 11.27 11.08 11.15 414,096 +0.01(+0.12%)
Aug 12, 2009 11.01 11.27 10.91 11.14 400,852 +0.17(+1.56%)
Aug 11, 2009 11.20 11.21 10.93 10.97 267,985 -0.26(-2.33%)
Aug 10, 2009 11.58 11.71 11.05 11.23 253,079 -0.53(-4.52%)
Aug 07, 2009 11.41 12.06 11.29 11.76 503,042 +0.56(+5.03%)
Aug 06, 2009 11.73 11.73 10.53 11.20 337,496 -0.51(-4.39%)
Aug 05, 2009 11.58 11.76 11.41 11.71 277,324 +0.10(+0.85%)
Aug 04, 2009 11.13 11.64 10.93 11.61 241,103 +0.45(+4.04%)
Aug 03, 2009 11.18 11.26 11.02 11.16 188,264 +0.15(+1.35%)
Jul 31, 2009 11.04 11.32 11.01 11.01 213,498 -0.10(-0.93%)
Jul 30, 2009 11.16 11.34 11.00 11.11 224,762 +0.08(+0.69%)
Jul 29, 2009 11.20 11.25 10.95 11.04 188,641 -0.23(-2.08%)
Jul 28, 2009 11.14 11.45 10.94 11.27 394,276 +0.12(+1.09%)
Jul 27, 2009 11.21 11.29 11.01 11.15 229,681 -0.20(-1.75%)
Jul 24, 2009 11.21 11.48 10.94 11.35 2,224 +0.02(+0.20%)
Jul 23, 2009 10.97 11.38 10.81 11.33 411,710 +0.30(+2.74%)
Jul 22, 2009 10.76 11.16 10.65 11.02 609,050 +0.23(+2.09%)
Jul 21, 2009 10.60 10.80 10.52 10.80 389,406 +0.18(+1.70%)
Jul 20, 2009 10.40 10.70 10.26 10.62 346,913 +0.30(+2.93%)
Jul 17, 2009 10.34 10.41 10.14 10.32 253,491 +0.00(+0.04%)
Jul 16, 2009 10.11 10.37 9.969 10.31 226,508 +0.26(+2.56%)
Jul 15, 2009 9.645 10.21 9.604 10.06 707,246 +0.52(+5.44%)
Jul 14, 2009 9.126 9.622 8.968 9.537 482,577 +0.38(+4.19%)
Jul 13, 2009 8.928 9.198 8.928 9.153 204,634 +0.35(+3.94%)
Jul 10, 2009 8.811 8.892 8.603 8.806 237,348 -0.01(-0.10%)
Jul 09, 2009 9.140 9.158 8.802 8.815 170,773 -0.21(-2.30%)
Jul 08, 2009 8.928 9.054 8.838 9.023 241,919 +0.11(+1.27%)
Jul 07, 2009 9.185 9.230 8.892 8.910 268,433 -0.27(-2.95%)
Jul 06, 2009 9.000 9.203 8.905 9.180 185,284 +0.18(+2.06%)
Jul 02, 2009 9.311 9.311 8.995 8.995 494,881 -0.49(-5.14%)
Jul 01, 2009 9.347 9.555 9.316 9.482 206,306 +0.26(+2.84%)
Jun 30, 2009 9.523 9.537 9.203 9.221 315,709 -0.26(-2.76%)
Jun 29, 2009 9.356 9.519 9.167 9.482 388,454 +0.16(+1.69%)
Jun 26, 2009 9.365 9.392 9.180 9.325 441,976 -0.09(-1.01%)
Jun 25, 2009 8.950 9.464 8.948 9.419 661,660 +0.49(+5.51%)
Jun 24, 2009 8.734 9.018 8.639 8.928 317,927 +0.30(+3.50%)
Jun 23, 2009 8.860 8.892 8.617 8.626 250,293 -0.14(-1.54%)
Jun 22, 2009 8.815 8.838 8.608 8.761 313,591 -0.09(-0.97%)
Jun 19, 2009 9.005 9.054 8.748 8.847 440,838 -0.05(-0.51%)
Jun 18, 2009 8.964 8.995 8.820 8.892 211,620 -0.14(-1.60%)
Jun 17, 2009 9.023 9.284 8.959 9.036 206,304 +0.04(+0.45%)
Jun 16, 2009 9.316 9.316 8.977 8.995 235,157 -0.18(-1.97%)
Jun 15, 2009 9.392 9.424 9.063 9.176 413,349 -0.28(-2.91%)
Jun 12, 2009 9.293 9.473 8.977 9.451 597,579 +0.10(+1.11%)
Jun 11, 2009 9.555 9.672 9.334 9.347 393,693 -0.21(-2.22%)
Jun 10, 2009 9.848 9.874 9.374 9.559 422,178 -0.17(-1.72%)
Jun 09, 2009 9.744 9.821 9.627 9.726 313,580 +0.01(+0.09%)
Jun 08, 2009 9.888 9.906 9.658 9.717 270,094 -0.16(-1.64%)
Jun 05, 2009 9.906 9.915 9.645 9.879 323,138 +0.10(+1.01%)
Jun 04, 2009 9.726 9.906 9.631 9.780 427,547 +0.04(+0.37%)
Jun 03, 2009 9.559 9.748 9.469 9.744 424,511 +0.10(+1.08%)
Jun 02, 2009 9.537 9.744 9.483 9.640 367,230 +0.08(+0.85%)
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.