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 (%)
Nov 29, 2002 3.061 3.102 3.020 3.020 41,480 -0.09(-2.76%)
Nov 27, 2002 2.930 3.106 2.930 3.106 95,604 +0.17(+5.67%)
Nov 26, 2002 2.930 2.980 2.930 2.939 96,047 +0.05(+1.72%)
Nov 25, 2002 2.705 2.935 2.705 2.890 245,553 +0.07(+2.40%)
Nov 22, 2002 2.818 2.872 2.800 2.822 76,084 -0.02(-0.63%)
Nov 21, 2002 2.827 2.885 2.791 2.840 64,105 +0.01(+0.48%)
Nov 20, 2002 2.786 2.840 2.773 2.827 123,553 +0.06(+2.28%)
Nov 19, 2002 2.750 2.845 2.750 2.764 110,687 +0.00(+0.00%)
Nov 18, 2002 2.800 2.800 2.709 2.764 120,447 -0.05(-1.92%)
Nov 15, 2002 2.885 2.926 2.818 2.818 104,476 -0.06(-2.19%)
Nov 14, 2002 2.890 2.908 2.800 2.881 86,731 -0.01(-0.31%)
Nov 13, 2002 2.899 2.975 2.890 2.890 60,778 -0.01(-0.31%)
Nov 12, 2002 2.912 2.975 2.885 2.899 41,480 -0.01(-0.46%)
Nov 11, 2002 3.020 3.043 2.912 2.912 60,113 -0.13(-4.15%)
Nov 08, 2002 3.007 3.075 2.998 3.039 43,920 +0.04(+1.20%)
Nov 07, 2002 3.020 3.066 2.980 3.002 52,127 +0.00(+0.00%)
Nov 06, 2002 2.926 3.066 2.926 3.002 84,291 +0.11(+3.74%)
Nov 05, 2002 2.831 2.926 2.822 2.894 102,702 +0.06(+2.23%)
Nov 04, 2002 2.867 2.867 2.818 2.831 88,949 -0.04(-1.26%)
Nov 01, 2002 2.827 2.872 2.809 2.867 167,029 +0.05(+1.60%)
Oct 31, 2002 2.822 2.827 2.800 2.822 27,727 +0.00(+0.16%)
Oct 30, 2002 2.804 2.822 2.804 2.818 44,363 +0.02(+0.64%)
Oct 29, 2002 2.795 2.800 2.773 2.800 47,247 +0.00(+0.00%)
Oct 28, 2002 2.822 2.845 2.795 2.800 95,825 -0.04(-1.27%)
Oct 25, 2002 2.791 2.836 2.777 2.836 108,691 +0.06(+2.11%)
Oct 24, 2002 2.885 2.885 2.773 2.777 161,928 -0.10(-3.45%)
Oct 23, 2002 2.849 2.876 2.818 2.876 81,629 +0.03(+1.11%)
Oct 22, 2002 2.840 2.894 2.786 2.845 118,007 +0.01(+0.32%)
Oct 21, 2002 2.885 2.939 2.795 2.836 123,331 -0.00(-0.16%)
Oct 18, 2002 3.156 3.156 2.637 2.840 274,390 -0.83(-22.70%)
Oct 16, 2002 3.697 3.719 3.656 3.674 43,032 -0.06(-1.69%)
Oct 15, 2002 3.688 3.742 3.674 3.737 71,647 +0.07(+1.97%)
Oct 14, 2002 3.706 3.742 3.647 3.665 101,815 -0.04(-1.09%)
Oct 11, 2002 3.706 3.706 3.643 3.706 47,691 +0.00(+0.00%)
Oct 10, 2002 3.652 3.728 3.629 3.706 84,956 +0.01(+0.37%)
Oct 09, 2002 3.665 3.692 3.638 3.692 97,378 +0.03(+0.74%)
Oct 08, 2002 3.679 3.710 3.661 3.665 81,629 -0.02(-0.49%)
Oct 07, 2002 3.724 3.760 3.679 3.683 52,792 -0.06(-1.68%)
Oct 04, 2002 3.787 3.809 3.728 3.746 67,876 -0.04(-1.07%)
Oct 03, 2002 3.751 3.832 3.719 3.787 76,084 +0.01(+0.36%)
Oct 02, 2002 3.742 3.823 3.701 3.773 99,596 +0.03(+0.84%)
Oct 01, 2002 3.629 3.760 3.625 3.742 245,332 +0.08(+2.22%)
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%)
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.