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 (%)
Sep 30, 2003 5.171 5.243 5.112 5.220 76,084 +0.02(+0.43%)
Sep 29, 2003 5.094 5.198 5.081 5.198 55,898 +0.08(+1.59%)
Sep 26, 2003 5.184 5.184 5.049 5.117 261,524 -0.04(-0.79%)
Sep 25, 2003 5.184 5.216 5.157 5.157 80,520 -0.06(-1.12%)
Sep 24, 2003 5.207 5.248 5.207 5.216 83,625 -0.05(-1.03%)
Sep 23, 2003 5.252 5.270 5.198 5.270 81,851 -0.01(-0.26%)
Sep 22, 2003 5.297 5.297 5.162 5.284 70,982 -0.01(-0.17%)
Sep 19, 2003 5.216 5.239 5.175 5.293 122,666 +0.06(+1.12%)
Sep 18, 2003 5.229 5.243 5.103 5.234 110,687 +0.00(+0.09%)
Sep 17, 2003 5.275 5.248 5.162 5.229 92,054 -0.05(-0.85%)
Sep 16, 2003 5.225 5.284 5.198 5.275 83,625 +0.13(+2.45%)
Sep 15, 2003 5.139 5.229 5.126 5.148 156,382 +0.03(+0.62%)
Sep 12, 2003 5.072 5.135 4.995 5.117 80,076 +0.04(+0.71%)
Sep 11, 2003 4.982 5.090 4.982 5.081 86,065 +0.14(+2.92%)
Sep 10, 2003 4.982 4.991 4.914 4.936 94,494 -0.07(-1.35%)
Sep 09, 2003 4.959 5.049 4.914 5.004 128,433 -0.05(-0.89%)
Sep 08, 2003 4.995 5.049 4.950 5.049 149,062 +0.05(+1.08%)
Sep 05, 2003 4.905 5.004 4.891 4.995 110,022 +0.08(+1.65%)
Sep 04, 2003 4.914 4.936 4.896 4.914 46,582 +0.00(+0.00%)
Sep 03, 2003 4.869 4.945 4.869 4.914 87,840 +0.09(+1.87%)
Sep 02, 2003 4.846 4.891 4.734 4.824 76,527 +0.02(+0.47%)
Aug 29, 2003 4.779 4.801 4.738 4.801 60,556 +0.02(+0.47%)
Aug 28, 2003 4.747 4.801 4.711 4.779 87,840 +0.08(+1.63%)
Aug 27, 2003 4.603 4.702 4.589 4.702 86,509 +0.10(+2.25%)
Aug 26, 2003 4.526 4.598 4.513 4.598 38,818 +0.05(+1.09%)
Aug 25, 2003 4.725 4.725 4.463 4.549 145,513 -0.15(-3.26%)
Aug 22, 2003 4.679 4.747 4.675 4.702 85,622 +0.01(+0.29%)
Aug 21, 2003 4.707 4.729 4.666 4.689 38,374 -0.02(-0.38%)
Aug 20, 2003 4.652 4.711 4.652 4.707 30,389 +0.02(+0.38%)
Aug 19, 2003 4.643 4.689 4.630 4.689 31,941 +0.03(+0.58%)
Aug 18, 2003 4.639 4.711 4.630 4.661 66,102 +0.02(+0.49%)
Aug 15, 2003 4.729 4.756 4.625 4.639 33,272 -0.05(-1.06%)
Aug 14, 2003 4.689 4.711 4.639 4.689 35,712 +0.05(+0.97%)
Aug 13, 2003 4.711 4.711 4.621 4.643 22,181 -0.05(-0.96%)
Aug 12, 2003 4.657 4.711 4.616 4.689 57,451 +0.03(+0.68%)
Aug 11, 2003 4.621 4.729 4.612 4.657 61,000 +0.07(+1.57%)
Aug 08, 2003 4.621 4.661 4.553 4.585 54,345 -0.04(-0.78%)
Aug 07, 2003 4.535 4.621 4.459 4.621 98,931 +0.11(+2.50%)
Aug 06, 2003 4.441 4.531 4.441 4.508 78,302 +0.07(+1.52%)
Aug 05, 2003 4.504 4.504 4.418 4.441 142,629 -0.07(-1.60%)
Aug 04, 2003 4.490 4.531 4.441 4.513 135,753 +0.00(+0.10%)
Aug 01, 2003 4.472 4.508 4.400 4.508 79,411 -0.01(-0.20%)
Jul 31, 2003 4.535 4.576 4.468 4.517 99,596 -0.01(-0.30%)
Jul 30, 2003 4.450 4.562 4.441 4.531 70,316 +0.06(+1.41%)
Jul 29, 2003 4.418 4.504 4.395 4.468 64,327 +0.09(+1.95%)
Jul 28, 2003 4.332 4.413 4.332 4.382 33,051 +0.05(+1.04%)
Jul 25, 2003 4.319 4.368 4.287 4.337 68,542 -0.02(-0.41%)
Jul 24, 2003 4.395 4.395 4.287 4.355 99,153 -0.04(-0.82%)
Jul 23, 2003 4.350 4.391 4.283 4.391 54,345 +0.06(+1.46%)
Jul 22, 2003 4.287 4.359 4.247 4.328 39,040 +0.04(+0.95%)
Jul 21, 2003 4.305 4.350 4.265 4.287 86,953 -0.05(-1.04%)
Jul 18, 2003 4.256 4.346 4.238 4.332 63,218 +0.08(+1.80%)
Jul 17, 2003 4.373 4.377 4.256 4.256 68,320 -0.07(-1.67%)
Jul 16, 2003 4.287 4.391 4.287 4.328 128,433 +0.02(+0.52%)
Jul 15, 2003 4.287 4.328 4.238 4.305 103,811 +0.02(+0.53%)
Jul 14, 2003 4.179 4.296 4.179 4.283 356,685 +0.06(+1.39%)
Jul 11, 2003 4.170 4.238 4.116 4.224 34,825 +0.03(+0.75%)
Jul 10, 2003 4.238 4.238 4.134 4.193 37,487 -0.07(-1.59%)
Jul 09, 2003 4.274 4.283 4.170 4.260 96,269 -0.02(-0.42%)
Jul 08, 2003 4.274 4.319 4.179 4.278 44,585 +0.00(+0.11%)
Jul 07, 2003 4.260 4.341 4.256 4.274 76,749 -0.02(-0.52%)
Jul 03, 2003 4.287 4.350 4.256 4.296 19,963 -0.04(-0.83%)
Jul 02, 2003 4.305 4.346 4.260 4.332 130,207 +0.04(+0.84%)
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.