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 (%)
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%)
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.