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

Ltc Properties (NY: LTC )

33.28 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2005 8.928 8.946 8.657 8.784 275,004 -0.12(-1.37%)
Jan 28, 2005 8.653 8.905 8.635 8.905 287,645 +0.26(+3.03%)
Jan 27, 2005 8.612 8.734 8.612 8.644 202,926 +0.00(+0.00%)
Jan 26, 2005 8.567 8.644 8.543 8.644 123,973 +0.09(+1.00%)
Jan 25, 2005 8.770 8.815 8.509 8.558 154,135 -0.18(-2.11%)
Jan 24, 2005 8.725 8.784 8.680 8.743 169,438 -0.05(-0.56%)
Jan 21, 2005 8.775 8.838 8.711 8.793 300,286 +0.04(+0.46%)
Jan 20, 2005 8.770 8.815 8.748 8.752 346,860 -0.06(-0.72%)
Jan 19, 2005 8.770 8.878 8.748 8.815 281,214 +0.09(+1.03%)
Jan 18, 2005 8.635 8.743 8.567 8.725 90,041 +0.11(+1.31%)
Jan 14, 2005 8.590 8.621 8.522 8.612 149,478 +0.04(+0.42%)
Jan 13, 2005 8.513 8.590 8.432 8.576 263,915 +0.11(+1.28%)
Jan 12, 2005 8.342 8.481 8.274 8.468 170,768 +0.08(+0.97%)
Jan 11, 2005 8.481 8.481 8.319 8.387 344,420 -0.09(-1.12%)
Jan 10, 2005 8.504 8.590 8.477 8.481 130,848 -0.05(-0.53%)
Jan 07, 2005 8.599 8.629 8.459 8.527 131,292 +0.04(+0.48%)
Jan 06, 2005 8.536 8.581 8.459 8.486 196,273 -0.08(-0.90%)
Jan 05, 2005 9.014 9.014 8.563 8.563 306,940 -0.44(-4.91%)
Jan 04, 2005 8.991 9.018 8.896 9.005 285,427 +0.07(+0.76%)
Jan 03, 2005 8.977 9.005 8.797 8.937 231,535 -0.04(-0.45%)
Dec 31, 2004 8.865 8.977 8.811 8.977 108,005 +0.18(+2.05%)
Dec 30, 2004 8.860 8.860 8.793 8.797 35,927 -0.05(-0.61%)
Dec 29, 2004 8.820 8.856 8.793 8.851 64,093 +0.01(+0.15%)
Dec 28, 2004 8.793 8.847 8.788 8.838 51,452 +0.06(+0.72%)
Dec 27, 2004 8.905 8.923 8.761 8.775 78,509 -0.16(-1.77%)
Dec 23, 2004 9.009 9.014 8.932 8.932 44,355 -0.08(-0.85%)
Dec 22, 2004 8.928 9.009 8.838 9.009 50,787 +0.09(+1.01%)
Dec 21, 2004 8.887 8.919 8.842 8.919 68,085 +0.05(+0.61%)
Dec 20, 2004 8.928 9.005 8.806 8.865 82,279 -0.11(-1.21%)
Dec 17, 2004 8.959 8.991 8.793 8.973 87,823 +0.05(+0.51%)
Dec 16, 2004 8.905 8.946 8.856 8.928 107,340 +0.03(+0.35%)
Dec 15, 2004 8.977 8.977 8.860 8.896 174,982 -0.13(-1.40%)
Dec 14, 2004 8.973 9.095 8.973 9.023 131,070 -0.06(-0.65%)
Dec 13, 2004 9.018 9.122 8.986 9.081 81,835 +0.04(+0.45%)
Dec 10, 2004 8.986 9.099 8.986 9.041 113,328 +0.05(+0.50%)
Dec 09, 2004 8.833 9.005 8.748 8.995 120,425 +0.08(+0.86%)
Dec 08, 2004 8.856 8.950 8.851 8.919 166,333 +0.06(+0.71%)
Dec 07, 2004 8.928 9.027 8.811 8.856 176,978 -0.06(-0.71%)
Dec 06, 2004 8.770 9.005 8.698 8.919 194,055 +0.16(+1.85%)
Dec 03, 2004 8.748 8.770 8.635 8.757 61,654 +0.01(+0.15%)
Dec 02, 2004 8.702 8.748 8.680 8.743 70,081 +0.00(+0.00%)
Dec 01, 2004 8.545 8.766 8.545 8.743 270,125 +0.24(+2.86%)
Nov 30, 2004 8.522 8.639 8.423 8.499 78,287 -0.08(-0.89%)
Nov 29, 2004 8.409 8.599 8.387 8.576 132,401 +0.17(+1.98%)
Nov 26, 2004 8.454 8.522 8.364 8.409 37,036 -0.03(-0.32%)
Nov 24, 2004 8.152 8.463 8.130 8.436 127,965 +0.24(+2.92%)
Nov 23, 2004 8.342 8.436 8.148 8.197 183,631 -0.11(-1.36%)
Nov 22, 2004 8.175 8.315 8.125 8.310 137,723 +0.13(+1.54%)
Nov 19, 2004 8.193 8.229 8.049 8.184 139,719 -0.01(-0.11%)
Nov 18, 2004 8.252 8.315 8.116 8.193 134,397 -0.10(-1.25%)
Nov 17, 2004 8.549 8.657 8.193 8.297 125,969 -0.26(-3.06%)
Nov 16, 2004 8.630 8.635 8.499 8.558 115,324 -0.07(-0.84%)
Nov 15, 2004 8.612 8.657 8.536 8.630 144,599 +0.03(+0.31%)
Nov 12, 2004 8.427 8.603 8.351 8.603 109,336 +0.22(+2.64%)
Nov 11, 2004 8.409 8.450 8.319 8.382 96,916 +0.02(+0.22%)
Nov 10, 2004 8.319 8.567 8.297 8.364 134,175 +0.02(+0.27%)
Nov 09, 2004 8.342 8.364 8.297 8.342 77,400 -0.03(-0.32%)
Nov 08, 2004 8.509 8.563 8.369 8.369 130,405 -0.23(-2.67%)
Nov 05, 2004 8.662 8.702 8.567 8.599 200,265 -0.15(-1.75%)
Nov 04, 2004 8.558 8.860 8.522 8.752 204,035 +0.18(+2.10%)
Nov 03, 2004 8.396 8.572 8.396 8.572 184,297 +0.22(+2.65%)
Nov 02, 2004 8.364 8.477 8.328 8.351 88,267 -0.06(-0.70%)
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.