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 (%)
Mar 31, 2003 2.886 2.886 2.796 2.836 72,077 -0.00(-0.16%)
Mar 28, 2003 2.998 2.998 2.841 2.841 38,811 -0.11(-3.82%)
Mar 27, 2003 2.931 2.976 2.899 2.953 28,387 -0.01(-0.30%)
Mar 26, 2003 3.066 3.066 2.958 2.962 30,827 -0.10(-3.38%)
Mar 25, 2003 3.044 3.084 2.976 3.066 44,355 +0.06(+1.95%)
Mar 24, 2003 2.899 3.044 2.818 3.008 34,597 +0.06(+2.14%)
Mar 21, 2003 2.976 3.008 2.940 2.944 68,751 -0.05(-1.80%)
Mar 20, 2003 2.931 2.998 2.895 2.998 39,698 +0.03(+1.06%)
Mar 19, 2003 2.908 2.967 2.886 2.967 17,963 -0.01(-0.30%)
Mar 18, 2003 2.926 3.039 2.895 2.976 35,262 -0.01(-0.45%)
Mar 17, 2003 2.890 3.066 2.890 2.989 57,440 +0.05(+1.84%)
Mar 14, 2003 2.953 2.985 2.908 2.935 31,048 -0.06(-2.11%)
Mar 13, 2003 2.976 2.998 2.926 2.998 47,238 +0.07(+2.31%)
Mar 12, 2003 2.886 2.931 2.841 2.931 42,137 +0.01(+0.31%)
Mar 11, 2003 2.890 2.922 2.841 2.922 10,423 +0.07(+2.53%)
Mar 10, 2003 2.922 2.949 2.845 2.850 31,935 -0.12(-3.95%)
Mar 07, 2003 2.935 3.017 2.935 2.967 47,903 -0.01(-0.30%)
Mar 06, 2003 3.030 3.044 2.962 2.976 24,395 -0.05(-1.79%)
Mar 05, 2003 2.940 3.080 2.886 3.030 62,097 +0.05(+1.82%)
Mar 04, 2003 2.944 2.976 2.908 2.976 28,609 +0.01(+0.46%)
Mar 03, 2003 2.971 2.976 2.922 2.962 23,508 +0.03(+1.08%)
Feb 28, 2003 2.886 2.958 2.886 2.931 80,727 +0.09(+3.17%)
Feb 27, 2003 2.741 2.926 2.741 2.841 131,514 +0.09(+3.28%)
Feb 26, 2003 2.751 2.782 2.714 2.751 28,165 -0.00(-0.16%)
Feb 25, 2003 2.710 2.760 2.705 2.755 48,347 +0.05(+2.00%)
Feb 24, 2003 2.773 2.782 2.696 2.701 46,573 -0.09(-3.39%)
Feb 21, 2003 2.836 2.836 2.751 2.796 67,198 -0.05(-1.59%)
Feb 20, 2003 2.886 2.922 2.746 2.841 190,285 +0.00(+0.00%)
Feb 19, 2003 2.683 2.850 2.674 2.841 35,040 +0.14(+5.18%)
Feb 18, 2003 2.548 2.701 2.548 2.701 59,436 +0.20(+7.93%)
Feb 14, 2003 2.466 2.543 2.426 2.503 65,202 +0.03(+1.09%)
Feb 13, 2003 2.435 2.525 2.367 2.475 183,853 +0.00(+0.18%)
Feb 12, 2003 2.606 2.606 2.435 2.471 121,312 -0.15(-5.84%)
Feb 11, 2003 2.638 2.651 2.412 2.624 115,989 -0.01(-0.51%)
Feb 10, 2003 2.683 2.683 2.570 2.638 286,314 -0.17(-5.95%)
Feb 07, 2003 2.836 2.863 2.805 2.805 37,923 -0.06(-2.05%)
Feb 06, 2003 2.859 2.890 2.809 2.863 63,650 +0.00(+0.00%)
Feb 05, 2003 2.836 2.881 2.818 2.863 92,259 +0.03(+0.95%)
Feb 04, 2003 2.836 2.845 2.782 2.836 64,980 -0.00(-0.16%)
Feb 03, 2003 2.827 2.845 2.809 2.841 36,149 +0.05(+1.61%)
Jan 31, 2003 2.769 2.818 2.760 2.796 52,117 +0.05(+1.81%)
Jan 30, 2003 2.796 2.814 2.732 2.746 38,145 -0.09(-3.33%)
Jan 29, 2003 2.841 2.841 2.741 2.841 43,468 -0.02(-0.63%)
Jan 28, 2003 2.926 2.931 2.773 2.859 54,779 -0.03(-0.94%)
Jan 27, 2003 2.967 3.048 2.841 2.886 96,251 -0.09(-2.88%)
Jan 24, 2003 3.030 3.030 2.940 2.971 56,775 -0.09(-2.95%)
Jan 23, 2003 3.129 3.152 2.967 3.062 65,646 -0.04(-1.31%)
Jan 22, 2003 3.066 3.170 3.057 3.102 13,750 +0.02(+0.58%)
Jan 21, 2003 3.161 3.161 3.057 3.084 37,480 -0.07(-2.29%)
Jan 17, 2003 3.188 3.201 3.156 3.156 37,923 -0.03(-0.99%)
Jan 16, 2003 3.156 3.210 3.066 3.188 84,497 +0.03(+0.86%)
Jan 15, 2003 3.161 3.224 3.156 3.161 40,141 -0.02(-0.57%)
Jan 14, 2003 3.111 3.206 3.048 3.179 89,376 +0.09(+3.07%)
Jan 13, 2003 3.026 3.147 3.021 3.084 35,484 -0.03(-1.01%)
Jan 10, 2003 3.026 3.147 3.008 3.116 41,694 +0.05(+1.47%)
Jan 09, 2003 3.026 3.120 3.026 3.071 105,122 +0.05(+1.49%)
Jan 08, 2003 3.026 3.066 3.026 3.026 38,589 -0.00(-0.15%)
Jan 07, 2003 3.089 3.089 3.021 3.030 37,258 -0.07(-2.33%)
Jan 06, 2003 2.985 3.102 2.985 3.102 56,331 +0.10(+3.46%)
Jan 03, 2003 3.035 3.089 2.976 2.998 50,787 -0.08(-2.64%)
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.