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 (%)
Sep 29, 2006 11.06 11.09 10.92 10.93 184,997 -0.09(-0.82%)
Sep 28, 2006 11.09 11.14 10.91 11.02 160,375 -0.03(-0.24%)
Sep 27, 2006 10.75 11.05 10.75 11.05 220,931 +0.24(+2.25%)
Sep 26, 2006 10.73 10.86 10.70 10.81 318,532 +0.03(+0.29%)
Sep 25, 2006 10.80 10.86 10.68 10.77 364,449 -0.03(-0.29%)
Sep 22, 2006 10.90 10.93 10.69 10.81 255,313 -0.14(-1.24%)
Sep 21, 2006 11.08 11.09 10.82 10.94 166,142 -0.10(-0.94%)
Sep 20, 2006 11.13 11.27 10.98 11.04 194,091 -0.05(-0.45%)
Sep 19, 2006 11.04 11.11 10.89 11.09 383,969 +0.01(+0.08%)
Sep 18, 2006 10.99 11.12 10.93 11.09 221,375 +0.13(+1.15%)
Sep 15, 2006 10.93 11.00 10.89 10.96 397,943 +0.09(+0.87%)
Sep 14, 2006 11.06 11.13 10.82 10.86 154,608 -0.20(-1.79%)
Sep 13, 2006 10.75 11.06 10.72 11.06 225,811 +0.33(+3.11%)
Sep 12, 2006 10.59 10.82 10.56 10.73 237,790 +0.15(+1.41%)
Sep 11, 2006 10.68 10.69 10.49 10.58 127,546 -0.12(-1.14%)
Sep 08, 2006 10.72 10.72 10.55 10.70 206,070 -0.01(-0.08%)
Sep 07, 2006 10.67 10.75 10.55 10.71 202,964 +0.03(+0.25%)
Sep 06, 2006 10.68 10.70 10.56 10.68 328,957 +0.00(+0.04%)
Sep 05, 2006 10.56 10.70 10.40 10.68 220,488 +0.01(+0.08%)
Sep 01, 2006 10.74 10.76 10.57 10.67 128,211 -0.07(-0.63%)
Aug 31, 2006 10.80 10.90 10.73 10.74 167,695 +0.00(+0.04%)
Aug 30, 2006 10.52 10.73 10.46 10.73 244,444 +0.28(+2.63%)
Aug 29, 2006 10.39 10.46 10.27 10.46 166,364 +0.12(+1.13%)
Aug 28, 2006 10.24 10.37 10.21 10.34 136,862 +0.13(+1.28%)
Aug 25, 2006 10.14 10.23 10.14 10.21 103,367 +0.04(+0.40%)
Aug 24, 2006 10.18 10.21 9.950 10.17 208,288 +0.03(+0.31%)
Aug 23, 2006 10.33 10.37 10.06 10.14 116,455 -0.18(-1.79%)
Aug 22, 2006 10.14 10.37 10.14 10.32 145,957 +0.07(+0.66%)
Aug 21, 2006 10.30 10.30 10.14 10.26 82,516 -0.06(-0.61%)
Aug 18, 2006 10.32 10.35 10.20 10.32 97,378 +0.06(+0.57%)
Aug 17, 2006 10.19 10.34 10.19 10.26 96,047 +0.00(+0.00%)
Aug 16, 2006 10.27 10.32 10.23 10.26 80,298 +0.03(+0.31%)
Aug 15, 2006 10.17 10.26 10.14 10.23 138,193 +0.18(+1.75%)
Aug 14, 2006 9.963 10.27 9.963 10.05 136,862 +0.11(+1.09%)
Aug 11, 2006 10.03 10.03 9.855 9.945 188,546 -0.12(-1.21%)
Aug 10, 2006 9.986 10.17 9.954 10.07 133,757 -0.05(-0.53%)
Aug 09, 2006 10.34 10.39 10.09 10.12 197,419 -0.16(-1.58%)
Aug 08, 2006 10.37 10.48 10.28 10.28 304,779 -0.05(-0.48%)
Aug 07, 2006 10.36 10.36 10.19 10.33 232,688 -0.04(-0.35%)
Aug 04, 2006 10.48 10.48 10.22 10.37 280,379 +0.09(+0.92%)
Aug 03, 2006 10.01 10.32 9.927 10.27 183,888 +0.22(+2.20%)
Aug 02, 2006 10.03 10.10 9.950 10.05 93,829 +0.07(+0.68%)
Aug 01, 2006 9.918 10.04 9.724 9.986 204,073 +0.04(+0.36%)
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%)
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.