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

Ltc Properties (NY: LTC )

34.06 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 3.670 3.697 3.643 3.661 132,426 -0.02(-0.49%)
Sep 27, 2002 3.607 3.679 3.607 3.679 73,200 +0.03(+0.87%)
Sep 26, 2002 3.607 3.652 3.607 3.647 51,462 +0.01(+0.25%)
Sep 25, 2002 3.647 3.670 3.593 3.638 145,513 +0.01(+0.25%)
Sep 24, 2002 3.607 3.665 3.607 3.629 96,713 +0.02(+0.62%)
Sep 23, 2002 3.607 3.643 3.602 3.607 79,411 +0.00(+0.00%)
Sep 20, 2002 3.665 3.674 3.584 3.607 124,662 -0.03(-0.74%)
Sep 19, 2002 3.178 3.670 3.178 3.634 308,772 +0.44(+13.84%)
Sep 18, 2002 3.115 3.286 3.115 3.192 90,724 +0.03(+1.00%)
Sep 17, 2002 3.156 3.201 3.111 3.160 1,818,917 -0.02(-0.57%)
Sep 16, 2002 3.120 3.223 3.088 3.178 48,578 +0.01(+0.43%)
Sep 13, 2002 3.115 3.201 3.097 3.165 22,181 +0.05(+1.59%)
Sep 12, 2002 3.178 3.223 3.111 3.115 87,618 -0.11(-3.36%)
Sep 11, 2002 3.156 3.255 3.138 3.223 53,458 +0.05(+1.71%)
Sep 10, 2002 3.178 3.327 3.111 3.169 135,753 +0.01(+0.43%)
Sep 09, 2002 3.246 3.264 3.124 3.156 28,614 -0.11(-3.32%)
Sep 06, 2002 3.156 3.264 3.133 3.264 31,941 +0.18(+5.85%)
Sep 05, 2002 3.169 3.264 3.084 3.084 85,844 -0.12(-3.80%)
Sep 04, 2002 3.223 3.259 3.169 3.205 60,113 +0.00(+0.14%)
Sep 03, 2002 3.246 3.250 3.147 3.201 56,120 -0.05(-1.39%)
Aug 30, 2002 3.359 3.372 3.223 3.246 41,036 -0.13(-3.74%)
Aug 29, 2002 3.268 3.372 3.268 3.372 52,349 +0.15(+4.62%)
Aug 28, 2002 3.246 3.359 3.223 3.223 32,607 -0.01(-0.42%)
Aug 27, 2002 3.404 3.404 3.237 3.237 931,640 -0.17(-4.90%)
Aug 26, 2002 3.309 3.404 3.309 3.404 78,080 +0.07(+2.03%)
Aug 23, 2002 3.372 3.404 3.336 3.336 53,458 +0.00(+0.00%)
Aug 22, 2002 3.345 3.359 3.304 3.336 24,400 -0.05(-1.60%)
Aug 21, 2002 3.471 3.494 3.368 3.390 54,567 -0.10(-2.97%)
Aug 20, 2002 3.426 3.494 3.268 3.494 112,462 +0.06(+1.84%)
Aug 16, 2002 3.381 3.449 3.381 3.431 14,418 +0.04(+1.06%)
Aug 15, 2002 3.381 3.462 3.359 3.395 97,600 -0.03(-0.92%)
Aug 14, 2002 3.286 3.426 3.273 3.426 66,323 +0.15(+4.68%)
Aug 13, 2002 3.309 3.372 3.273 3.273 50,352 -0.02(-0.68%)
Aug 12, 2002 3.359 3.359 3.273 3.295 29,945 -0.13(-3.82%)
Aug 07, 2002 3.277 3.453 3.255 3.426 54,345 +0.15(+4.54%)
Aug 06, 2002 3.052 3.291 3.052 3.277 71,425 +0.23(+7.70%)
Aug 05, 2002 3.268 3.314 3.043 3.043 90,945 -0.27(-8.16%)
Aug 02, 2002 3.255 3.462 3.232 3.314 62,109 +0.06(+1.94%)
Aug 01, 2002 3.332 3.332 3.160 3.250 71,425 -0.13(-3.74%)
Jul 31, 2002 3.485 3.485 3.336 3.377 60,334 -0.13(-3.73%)
Jul 30, 2002 3.444 3.602 3.381 3.507 36,600 +0.02(+0.52%)
Jul 29, 2002 3.381 3.561 3.381 3.489 98,265 +0.23(+7.20%)
Jul 26, 2002 3.201 3.255 3.070 3.255 32,607 +0.12(+3.74%)
Jul 25, 2002 2.908 3.178 2.863 3.138 103,145 +0.23(+7.91%)
Jul 24, 2002 2.637 2.908 2.525 2.908 117,786 +0.23(+8.40%)
Jul 23, 2002 2.840 2.885 2.394 2.682 152,611 -0.22(-7.61%)
Jul 22, 2002 2.930 2.930 2.795 2.903 85,400 -0.07(-2.42%)
Jul 19, 2002 3.187 3.187 2.975 2.975 98,487 -0.47(-13.73%)
Jul 17, 2002 3.503 3.503 3.246 3.449 80,298 -0.11(-3.16%)
Jul 12, 2002 3.584 3.598 3.426 3.561 85,400 -0.03(-0.88%)
Jul 11, 2002 3.602 3.602 3.341 3.593 131,538 +0.01(+0.38%)
Jul 10, 2002 3.584 3.616 3.557 3.579 69,429 -0.00(-0.13%)
Jul 09, 2002 3.593 3.593 3.584 3.584 112,462 -0.01(-0.25%)
Jul 08, 2002 3.561 3.593 3.561 3.593 53,902 -0.00(-0.13%)
Jul 05, 2002 3.602 3.602 3.539 3.598 64,771 -0.01(-0.25%)
Jul 04, 2002 3.593 3.647 3.539 3.607 111,575 +0.00(+0.00%)
Jul 03, 2002 3.593 3.647 3.539 3.607 111,575 +0.00(+0.00%)
Jul 02, 2002 3.832 3.854 3.485 3.607 141,298 -0.32(-8.05%)
Jul 01, 2002 3.809 3.922 3.764 3.922 359,790 +0.09(+2.35%)
Jun 28, 2002 3.719 3.841 3.697 3.832 909,015 +0.10(+2.66%)
Jun 27, 2002 3.625 3.733 3.607 3.733 172,575 +0.08(+2.10%)
Jun 26, 2002 3.719 3.719 3.607 3.656 109,578 -0.13(-3.45%)
Jun 25, 2002 3.674 3.850 3.634 3.787 237,124 +0.09(+2.44%)
Jun 21, 2002 3.647 3.719 3.607 3.697 74,974 +0.00(+0.12%)
Jun 20, 2002 3.652 3.715 3.652 3.692 134,644 +0.02(+0.49%)
Jun 19, 2002 3.625 3.697 3.625 3.674 117,342 +0.05(+1.37%)
Jun 18, 2002 3.539 3.643 3.516 3.625 101,815 +0.09(+2.42%)
Jun 17, 2002 3.566 3.607 3.494 3.539 70,760 -0.04(-1.13%)
Jun 14, 2002 3.561 3.602 3.516 3.579 46,582 +0.04(+1.15%)
Jun 12, 2002 3.647 3.647 3.539 3.539 48,578 -0.07(-1.87%)
Jun 11, 2002 3.602 3.607 3.566 3.607 61,887 +0.03(+0.76%)
Jun 10, 2002 3.566 3.607 3.561 3.579 26,840 -0.02(-0.63%)
Jun 07, 2002 3.643 3.688 3.566 3.602 54,123 +0.00(+0.13%)
Jun 06, 2002 3.584 3.643 3.543 3.598 32,385 -0.03(-0.87%)
Jun 05, 2002 3.575 3.701 3.552 3.629 2,107,282 -0.09(-2.31%)
May 31, 2002 3.679 3.715 3.634 3.715 53,680 +0.03(+0.73%)
May 28, 2002 3.607 3.688 3.584 3.688 43,920 +0.13(+3.54%)
May 27, 2002 3.616 3.683 3.561 3.561 90,945 +0.00(+0.00%)
May 24, 2002 3.616 3.683 3.561 3.561 90,945 -0.06(-1.74%)
May 23, 2002 3.602 3.737 3.543 3.625 79,411 +0.06(+1.77%)
May 22, 2002 3.697 3.697 3.521 3.561 98,265 -0.09(-2.47%)
May 21, 2002 3.697 3.715 3.611 3.652 41,480 -0.02(-0.61%)
May 20, 2002 3.724 3.773 3.674 3.674 31,498 -0.07(-1.81%)
May 17, 2002 3.787 3.787 3.719 3.742 25,731 -0.05(-1.19%)
May 16, 2002 3.724 3.787 3.719 3.787 90,945 +0.06(+1.57%)
May 15, 2002 3.692 3.773 3.692 3.728 49,022 -0.01(-0.24%)
May 14, 2002 3.742 3.742 3.697 3.737 45,029 +0.04(+0.97%)
May 13, 2002 3.719 3.782 3.620 3.701 66,545 +0.03(+0.74%)
May 10, 2002 3.701 3.715 3.616 3.674 53,680 -0.02(-0.61%)
May 09, 2002 3.742 3.787 3.697 3.697 57,451 -0.09(-2.26%)
May 08, 2002 3.679 3.796 3.679 3.782 77,414 +0.06(+1.57%)
May 07, 2002 3.611 3.733 3.611 3.724 41,702 +0.06(+1.72%)
May 06, 2002 3.656 3.683 3.611 3.661 43,476 +0.00(+0.12%)
May 03, 2002 3.688 3.715 3.607 3.656 126,658 -0.03(-0.86%)
May 02, 2002 3.656 3.715 3.634 3.688 50,131 -0.00(-0.12%)
May 01, 2002 3.656 3.715 3.607 3.692 54,567 +0.00(+0.12%)
Apr 30, 2002 3.629 3.715 3.579 3.688 62,774 +0.10(+2.89%)
Apr 29, 2002 3.656 3.697 3.561 3.584 69,873 -0.12(-3.17%)
Apr 26, 2002 3.620 3.737 3.561 3.701 70,094 +0.04(+0.98%)
Apr 25, 2002 3.539 3.724 3.462 3.665 116,455 +0.09(+2.52%)
Apr 24, 2002 3.561 3.607 3.561 3.575 15,749 -0.03(-0.88%)
Apr 23, 2002 3.652 3.697 3.539 3.607 23,956 -0.02(-0.62%)
Apr 22, 2002 3.584 3.674 3.584 3.629 48,578 +0.03(+0.75%)
Apr 19, 2002 3.629 3.638 3.602 3.602 40,814 -0.00(-0.13%)
Apr 18, 2002 3.602 3.625 3.557 3.607 29,280 +0.01(+0.25%)
Apr 17, 2002 3.607 3.638 3.543 3.598 80,742 +0.03(+0.88%)
Apr 16, 2002 3.602 3.706 3.561 3.566 135,753 -0.04(-1.00%)
Apr 15, 2002 3.561 3.625 3.543 3.602 42,589 +0.04(+1.14%)
Apr 12, 2002 3.584 3.620 3.552 3.561 47,469 -0.02(-0.63%)
Apr 11, 2002 3.611 3.670 3.525 3.584 71,647 -0.05(-1.36%)
Apr 10, 2002 3.607 3.674 3.561 3.634 94,938 -0.01(-0.37%)
Apr 09, 2002 3.715 3.719 3.498 3.647 184,109 -0.06(-1.70%)
Apr 08, 2002 3.616 3.742 3.561 3.710 253,761 +0.09(+2.62%)
Apr 05, 2002 3.395 3.616 3.395 3.616 196,088 +0.18(+5.11%)
Apr 04, 2002 3.476 3.498 3.413 3.440 33,272 +0.05(+1.60%)
Apr 03, 2002 3.480 3.498 3.359 3.386 49,243 -0.11(-3.22%)
Apr 02, 2002 3.561 3.579 3.449 3.498 78,080 -0.04(-1.15%)
Apr 01, 2002 3.539 3.598 3.471 3.539 74,753 -0.01(-0.38%)
Mar 29, 2002 3.453 3.557 3.453 3.552 156,160 +0.00(+0.00%)
Mar 28, 2002 3.453 3.557 3.453 3.552 156,160 +0.14(+4.23%)
Mar 27, 2002 3.268 3.426 3.250 3.408 141,077 +0.14(+4.28%)
Mar 26, 2002 3.210 3.268 3.183 3.268 108,025 +0.09(+2.98%)
Mar 25, 2002 3.210 3.210 3.156 3.174 123,331 -0.04(-1.26%)
Mar 22, 2002 3.219 3.259 3.192 3.214 119,338 -0.05(-1.52%)
Mar 21, 2002 3.228 3.264 3.178 3.264 119,782 +0.02(+0.56%)
Mar 20, 2002 3.250 3.255 3.223 3.246 163,702 -0.03(-0.96%)
Mar 19, 2002 3.196 3.277 3.196 3.277 177,455 +0.12(+3.71%)
Mar 18, 2002 3.029 3.160 3.025 3.160 266,626 +0.13(+4.32%)
Mar 15, 2002 3.039 3.039 3.002 3.029 154,164 -0.01(-0.30%)
Mar 14, 2002 2.998 3.043 2.980 3.039 94,938 +0.03(+1.05%)
Mar 13, 2002 2.957 3.029 2.957 3.007 49,022 +0.01(+0.30%)
Mar 12, 2002 3.011 3.011 2.953 2.998 69,873 +0.02(+0.76%)
Mar 11, 2002 3.016 3.016 2.962 2.975 32,385 +0.00(+0.00%)
Mar 08, 2002 3.020 3.066 2.957 2.975 47,247 +0.00(+0.00%)
Mar 07, 2002 2.962 2.975 2.939 2.975 47,691 +0.01(+0.46%)
Mar 06, 2002 2.993 3.020 2.935 2.962 72,534 -0.02(-0.76%)
Mar 05, 2002 3.020 3.066 2.935 2.984 91,611 -0.02(-0.60%)
Mar 04, 2002 2.935 3.020 2.935 3.002 39,927 +0.05(+1.68%)
Mar 01, 2002 2.980 3.020 2.935 2.953 33,938 -0.07(-2.24%)
Feb 28, 2002 3.011 3.020 2.957 3.020 58,338 +0.03(+0.90%)
Feb 27, 2002 2.998 2.998 2.980 2.993 18,410 +0.04(+1.22%)
Feb 26, 2002 2.993 3.007 2.953 2.957 31,054 -0.03(-1.06%)
Feb 25, 2002 2.957 3.011 2.957 2.989 35,269 -0.02(-0.75%)
Feb 22, 2002 2.966 3.011 2.930 3.011 52,349 +0.05(+1.52%)
Feb 21, 2002 2.939 3.020 2.939 2.966 66,989 -0.02(-0.60%)
Feb 20, 2002 2.975 3.020 2.975 2.984 31,498 -0.04(-1.19%)
Feb 19, 2002 2.953 3.025 2.939 3.020 55,011 +0.02(+0.75%)
Feb 18, 2002 2.998 3.061 2.998 2.998 121,113 +0.00(+0.00%)
Feb 15, 2002 2.998 3.061 2.998 2.998 121,113 -0.02(-0.60%)
Feb 14, 2002 3.016 3.029 2.984 3.016 60,334 +0.00(+0.00%)
Feb 13, 2002 3.066 3.111 2.953 3.016 55,898 +0.04(+1.21%)
Feb 12, 2002 3.133 3.133 2.953 2.980 66,767 -0.16(-5.03%)
Feb 11, 2002 3.020 3.156 3.020 3.138 14,196 +0.14(+4.66%)
Feb 08, 2002 2.885 3.016 2.840 2.998 72,091 +0.07(+2.31%)
Feb 07, 2002 2.975 2.975 2.727 2.930 184,331 -0.09(-2.99%)
Feb 06, 2002 3.020 3.088 2.885 3.020 70,760 -0.05(-1.47%)
Feb 05, 2002 3.115 3.156 2.975 3.066 98,265 -0.09(-3.00%)
Feb 04, 2002 3.201 3.201 3.160 3.160 13,974 -0.06(-1.82%)
Feb 01, 2002 3.237 3.237 3.160 3.219 33,938 -0.04(-1.11%)
Jan 31, 2002 3.201 3.264 3.201 3.255 45,916 +0.05(+1.69%)
Jan 30, 2002 3.250 3.286 3.201 3.201 44,142 -0.05(-1.66%)
Jan 29, 2002 3.268 3.286 3.250 3.255 35,934 -0.00(-0.14%)
Jan 28, 2002 3.359 3.359 3.246 3.259 61,222 -0.05(-1.63%)
Jan 25, 2002 3.228 3.314 3.201 3.314 35,712 +0.04(+1.24%)
Jan 24, 2002 3.323 3.323 3.178 3.273 55,898 +0.05(+1.54%)
Jan 23, 2002 3.286 3.286 3.210 3.223 38,374 -0.06(-1.92%)
Jan 22, 2002 3.286 3.377 3.286 3.286 26,174 -0.05(-1.35%)
Jan 21, 2002 3.386 3.426 3.314 3.332 26,396 +0.00(+0.00%)
Jan 18, 2002 3.386 3.426 3.314 3.332 26,396 -0.07(-2.12%)
Jan 17, 2002 3.386 3.494 3.386 3.404 80,964 +0.00(+0.00%)
Jan 16, 2002 3.291 3.404 3.246 3.404 40,814 +0.03(+0.80%)
Jan 15, 2002 3.291 3.494 3.201 3.377 105,142 +0.17(+5.34%)
Jan 14, 2002 3.250 3.250 3.201 3.205 29,280 -0.08(-2.47%)
Jan 11, 2002 3.336 3.381 3.255 3.286 69,873 -0.05(-1.62%)
Jan 10, 2002 3.489 3.530 3.314 3.341 103,367 +0.51(+18.18%)
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.