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

Ltc Properties (NY: LTC )

33.45 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 8.561 8.566 8.417 8.525 119,338 +0.03(+0.37%)
Oct 28, 2004 8.520 8.557 8.462 8.493 122,222 -0.03(-0.32%)
Oct 27, 2004 8.538 8.561 8.453 8.520 108,025 +0.03(+0.32%)
Oct 26, 2004 8.453 8.534 8.363 8.493 402,601 +0.04(+0.48%)
Oct 25, 2004 8.340 8.480 8.318 8.453 122,444 +0.07(+0.81%)
Oct 22, 2004 8.471 8.520 8.363 8.385 112,684 -0.07(-0.80%)
Oct 21, 2004 8.273 8.471 8.245 8.453 146,400 +0.14(+1.63%)
Oct 20, 2004 8.115 8.318 7.993 8.318 154,164 +0.20(+2.44%)
Oct 19, 2004 8.250 8.331 8.115 8.119 104,476 -0.13(-1.58%)
Oct 18, 2004 8.205 8.291 8.101 8.250 110,244 +0.07(+0.88%)
Oct 15, 2004 8.137 8.273 8.115 8.178 127,324 +0.02(+0.28%)
Oct 14, 2004 8.128 8.169 8.101 8.155 87,618 +0.01(+0.17%)
Oct 13, 2004 8.309 8.363 8.128 8.142 57,007 -0.17(-2.01%)
Oct 12, 2004 8.205 8.309 8.169 8.309 106,251 +0.10(+1.26%)
Oct 11, 2004 8.218 8.279 8.160 8.205 185,219 +0.05(+0.66%)
Oct 08, 2004 8.169 8.250 8.119 8.151 77,636 -0.01(-0.17%)
Oct 07, 2004 8.263 8.295 8.133 8.164 64,105 -0.12(-1.47%)
Oct 06, 2004 8.336 8.336 8.263 8.286 144,626 -0.02(-0.27%)
Oct 05, 2004 8.286 8.345 8.205 8.309 214,942 +0.04(+0.49%)
Oct 04, 2004 8.250 8.363 8.218 8.268 65,880 +0.02(+0.22%)
Oct 01, 2004 8.110 8.250 8.092 8.250 209,619 +0.18(+2.29%)
Sep 30, 2004 8.007 8.101 7.979 8.065 127,989 +0.06(+0.79%)
Sep 29, 2004 8.092 8.106 7.993 8.002 132,426 -0.09(-1.11%)
Sep 28, 2004 8.025 8.110 7.898 8.092 83,182 +0.11(+1.41%)
Sep 27, 2004 8.083 8.164 7.934 7.979 84,734 -0.09(-1.06%)
Sep 24, 2004 8.115 8.155 8.016 8.065 96,713 -0.05(-0.61%)
Sep 23, 2004 8.205 8.227 8.097 8.115 180,782 -0.12(-1.48%)
Sep 22, 2004 8.241 8.300 8.218 8.236 89,393 -0.03(-0.33%)
Sep 21, 2004 8.277 8.345 8.250 8.263 57,673 -0.06(-0.70%)
Sep 20, 2004 8.277 8.381 8.250 8.322 121,335 -0.02(-0.27%)
Sep 17, 2004 8.439 8.439 8.327 8.345 111,353 -0.09(-1.07%)
Sep 16, 2004 8.336 8.489 8.295 8.435 81,407 +0.14(+1.63%)
Sep 15, 2004 8.263 8.340 8.151 8.300 159,488 -0.14(-1.71%)
Sep 14, 2004 8.543 8.543 8.426 8.444 183,888 -0.04(-0.48%)
Sep 13, 2004 8.557 8.561 8.426 8.484 133,091 -0.03(-0.37%)
Sep 10, 2004 8.498 8.516 8.462 8.516 184,331 +0.03(+0.32%)
Sep 09, 2004 8.498 8.520 8.412 8.489 190,099 -0.01(-0.11%)
Sep 08, 2004 8.430 8.543 8.430 8.498 200,080 +0.05(+0.53%)
Sep 07, 2004 8.241 8.453 8.227 8.453 182,779 +0.22(+2.63%)
Sep 03, 2004 8.200 8.295 8.137 8.236 146,400 +0.04(+0.50%)
Sep 02, 2004 8.079 8.227 8.038 8.196 256,866 +0.12(+1.45%)
Sep 01, 2004 8.052 8.115 8.020 8.079 83,847 +0.00(+0.00%)
Aug 31, 2004 8.047 8.083 8.002 8.079 187,437 +0.08(+1.01%)
Aug 30, 2004 8.038 8.047 7.925 7.997 504,416 -0.04(-0.50%)
Aug 27, 2004 7.997 8.052 7.975 8.038 372,878 +0.09(+1.08%)
Aug 26, 2004 7.934 7.957 7.894 7.952 324,965 +0.02(+0.23%)
Aug 25, 2004 7.975 7.975 7.894 7.934 130,651 -0.05(-0.56%)
Aug 24, 2004 7.979 8.011 7.912 7.979 141,742 +0.01(+0.17%)
Aug 23, 2004 8.011 8.056 7.934 7.966 171,688 -0.04(-0.45%)
Aug 20, 2004 7.912 8.002 7.853 8.002 140,411 +0.09(+1.08%)
Aug 19, 2004 7.934 7.975 7.844 7.916 63,440 -0.08(-1.01%)
Aug 18, 2004 7.822 8.002 7.822 7.997 167,029 +0.16(+2.01%)
Aug 17, 2004 7.885 8.011 7.822 7.840 55,898 -0.01(-0.11%)
Aug 16, 2004 7.718 7.867 7.713 7.849 186,993 +0.16(+2.05%)
Aug 13, 2004 7.718 7.736 7.686 7.691 117,120 +0.02(+0.29%)
Aug 12, 2004 7.686 7.750 7.668 7.668 112,462 -0.05(-0.64%)
Aug 11, 2004 7.759 7.759 7.668 7.718 81,185 -0.06(-0.75%)
Aug 10, 2004 7.754 7.912 7.750 7.777 151,502 +0.01(+0.17%)
Aug 09, 2004 7.727 7.799 7.664 7.763 100,484 +0.03(+0.35%)
Aug 06, 2004 7.777 7.835 7.709 7.736 304,336 +0.07(+0.88%)
Aug 05, 2004 7.804 7.840 7.668 7.668 87,840 -0.17(-2.13%)
Aug 04, 2004 7.799 7.898 7.713 7.835 227,364 -0.00(-0.06%)
Aug 03, 2004 7.768 7.876 7.754 7.840 75,862 +0.06(+0.75%)
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.