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, 2006 9.941 10.02 9.828 9.950 154,829 +0.04(+0.36%)
Jul 28, 2006 9.814 10.01 9.814 9.913 336,056 +0.14(+1.48%)
Jul 27, 2006 10.03 10.03 9.571 9.769 267,957 -0.22(-2.17%)
Jul 26, 2006 9.765 10.12 9.747 9.986 431,882 +0.22(+2.26%)
Jul 25, 2006 9.823 9.918 9.679 9.765 309,437 -0.06(-0.60%)
Jul 24, 2006 9.436 9.828 9.491 9.823 178,342 +0.39(+4.11%)
Jul 21, 2006 9.463 9.566 9.363 9.436 164,811 -0.09(-0.99%)
Jul 20, 2006 9.850 9.918 9.512 9.530 147,509 -0.33(-3.34%)
Jul 19, 2006 9.684 9.986 9.679 9.859 242,670 +0.18(+1.82%)
Jul 18, 2006 9.508 9.688 9.440 9.684 110,022 +0.27(+2.82%)
Jul 17, 2006 9.598 9.675 9.368 9.418 193,426 -0.14(-1.42%)
Jul 14, 2006 9.666 9.666 9.413 9.553 151,280 -0.10(-1.07%)
Jul 13, 2006 9.886 9.886 9.593 9.657 159,931 -0.27(-2.72%)
Jul 12, 2006 10.02 10.05 9.837 9.927 198,971 -0.13(-1.30%)
Jul 11, 2006 10.01 10.06 9.828 10.06 133,757 +0.05(+0.50%)
Jul 10, 2006 9.760 10.06 9.742 10.01 228,473 +0.29(+2.97%)
Jul 07, 2006 9.936 9.990 9.675 9.720 105,364 -0.23(-2.27%)
Jul 06, 2006 9.895 10.06 9.868 9.945 111,353 +0.00(+0.00%)
Jul 05, 2006 10.05 10.05 9.841 9.945 136,862 -0.15(-1.52%)
Jul 03, 2006 10.03 10.10 9.950 10.10 96,491 +0.02(+0.22%)
Jun 30, 2006 9.963 10.14 9.837 10.08 361,565 +0.14(+1.36%)
Jun 29, 2006 9.264 9.986 9.264 9.941 306,110 +0.74(+8.09%)
Jun 28, 2006 9.354 9.386 9.143 9.197 223,593 -0.12(-1.26%)
Jun 27, 2006 9.539 9.602 9.287 9.314 171,022 -0.18(-1.90%)
Jun 26, 2006 9.359 9.530 9.242 9.494 285,925 +0.18(+1.94%)
Jun 23, 2006 9.418 9.418 9.291 9.314 122,222 -0.14(-1.43%)
Jun 22, 2006 9.521 9.548 9.409 9.449 144,182 -0.13(-1.32%)
Jun 21, 2006 9.314 9.625 9.314 9.575 196,531 +0.26(+2.81%)
Jun 20, 2006 9.481 9.490 9.314 9.314 161,484 -0.18(-1.85%)
Jun 19, 2006 9.760 9.760 9.467 9.490 139,746 -0.27(-2.77%)
Jun 16, 2006 9.828 9.873 9.652 9.760 722,465 -0.09(-0.92%)
Jun 15, 2006 9.463 9.909 9.463 9.850 152,168 +0.40(+4.25%)
Jun 14, 2006 9.472 9.593 9.327 9.449 252,208 -0.06(-0.62%)
Jun 13, 2006 9.648 9.873 9.476 9.508 213,611 -0.17(-1.72%)
Jun 12, 2006 9.796 9.837 9.652 9.675 142,407 -0.16(-1.65%)
Jun 09, 2006 9.918 9.959 9.742 9.837 171,688 -0.01(-0.09%)
Jun 08, 2006 9.756 9.873 9.512 9.846 176,124 +0.13(+1.35%)
Jun 07, 2006 9.557 9.792 9.481 9.715 207,400 +0.15(+1.60%)
Jun 06, 2006 9.796 9.796 9.476 9.562 368,441 -0.18(-1.85%)
Jun 05, 2006 10.08 10.18 9.706 9.742 319,641 -0.39(-3.87%)
Jun 02, 2006 10.12 10.16 10.05 10.13 278,161 +0.06(+0.58%)
Jun 01, 2006 9.873 10.10 9.868 10.08 263,743 +0.18(+1.78%)
May 31, 2006 9.648 9.900 9.580 9.900 1,167,656 +0.30(+3.10%)
May 30, 2006 9.580 9.670 9.436 9.602 305,666 -0.05(-0.47%)
May 26, 2006 9.467 9.693 9.431 9.648 364,670 +0.18(+1.90%)
May 25, 2006 9.287 9.490 9.287 9.467 368,219 +0.25(+2.69%)
May 24, 2006 9.179 9.783 9.125 9.219 569,188 +0.04(+0.44%)
May 23, 2006 9.535 9.535 9.179 9.179 396,612 -0.28(-2.96%)
May 22, 2006 9.382 9.620 9.273 9.458 340,048 +0.05(+0.58%)
May 19, 2006 9.309 9.602 9.093 9.404 309,437 -0.01(-0.14%)
May 18, 2006 9.341 9.584 9.287 9.418 223,371 +0.13(+1.41%)
May 17, 2006 9.336 9.359 9.197 9.287 176,789 -0.14(-1.48%)
May 16, 2006 9.287 9.544 9.287 9.427 88,284 +0.13(+1.36%)
May 15, 2006 9.147 9.386 9.057 9.300 188,546 +0.06(+0.68%)
May 12, 2006 9.287 9.314 9.007 9.237 186,771 -0.08(-0.82%)
May 11, 2006 9.580 9.625 9.287 9.314 245,110 -0.28(-2.96%)
May 10, 2006 9.855 9.873 9.580 9.598 110,244 -0.26(-2.61%)
May 09, 2006 9.810 9.913 9.760 9.855 83,847 +0.02(+0.23%)
May 08, 2006 9.922 10.01 9.760 9.832 148,840 -0.11(-1.13%)
May 05, 2006 9.945 10.14 9.927 9.945 132,647 +0.09(+0.91%)
May 04, 2006 9.620 9.904 9.580 9.855 179,895 +0.25(+2.58%)
May 03, 2006 9.589 9.670 9.521 9.607 130,207 -0.02(-0.23%)
May 02, 2006 9.666 9.693 9.467 9.629 271,284 -0.03(-0.28%)
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.