Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.747	8.193	7.670	7.909	288,031	+0.31(+4.03%)
Mar 30, 2009	7.602	7.715	7.530	7.602	232,773	-0.74(-8.86%)
Mar 26, 2009	8.134	8.342	7.805	8.342	656,519	+0.42(+5.35%)
Mar 25, 2009	8.103	8.418	7.526	7.918	438,802	-0.09(-1.07%)
Mar 24, 2009	8.427	8.743	7.994	8.004	281,943	-0.60(-6.92%)
Mar 23, 2009	8.085	8.603	8.008	8.599	298,588	+0.93(+12.18%)
Mar 20, 2009	8.143	8.215	7.665	7.665	308,149	-0.46(-5.71%)
Mar 19, 2009	8.729	8.729	8.085	8.130	298,479	-0.36(-4.25%)
Mar 18, 2009	8.527	8.572	8.193	8.490	660,382	+0.01(+0.11%)
Mar 17, 2009	7.954	8.499	7.954	8.481	402,495	+0.45(+5.56%)
Mar 16, 2009	8.707	8.815	7.990	8.035	292,719	-0.60(-6.95%)
Mar 13, 2009	8.775	8.833	8.265	8.635	0	-0.06(-0.73%)
Mar 12, 2009	7.868	8.770	7.801	8.698	489,092	+0.80(+10.17%)
Mar 11, 2009	8.166	8.328	7.805	7.895	427,917	-0.23(-2.83%)
Mar 10, 2009	7.715	8.179	7.647	8.125	541,230	+0.61(+8.10%)
Mar 09, 2009	7.386	7.652	7.381	7.517	424,786	-0.03(-0.42%)
Mar 06, 2009	7.241	7.575	7.178	7.548	0	+0.27(+3.65%)
Mar 05, 2009	7.399	7.404	7.097	7.282	343,546	-0.20(-2.71%)
Mar 04, 2009	7.435	7.643	7.241	7.485	411,040	-0.14(-1.83%)

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.