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, 2004 8.071 8.188 8.022 8.166 333,331 +0.13(+1.63%)
Mar 30, 2004 8.040 8.094 7.981 8.035 147,260 -0.00(-0.06%)
Mar 29, 2004 7.922 8.049 7.913 8.040 146,816 +0.12(+1.48%)
Mar 26, 2004 7.976 7.994 7.859 7.922 174,317 -0.01(-0.11%)
Mar 25, 2004 7.936 7.945 7.846 7.931 647,147 +0.11(+1.38%)
Mar 24, 2004 7.715 7.936 7.710 7.823 726,987 +0.14(+1.76%)
Mar 23, 2004 7.399 7.688 7.381 7.688 333,775 +0.25(+3.33%)
Mar 22, 2004 7.553 7.553 7.395 7.440 96,916 -0.11(-1.49%)
Mar 19, 2004 7.638 7.638 7.485 7.553 310,266 -0.09(-1.12%)
Mar 18, 2004 7.656 7.656 7.562 7.638 97,803 -0.02(-0.29%)
Mar 17, 2004 7.575 7.661 7.553 7.661 75,847 +0.00(+0.06%)
Mar 16, 2004 7.575 7.706 7.575 7.656 245,951 +0.05(+0.71%)
Mar 15, 2004 7.706 7.706 7.566 7.602 84,940 -0.06(-0.77%)
Mar 12, 2004 7.620 7.774 7.602 7.661 152,804 +0.09(+1.13%)
Mar 11, 2004 7.566 7.665 7.557 7.575 75,182 +0.01(+0.12%)
Mar 10, 2004 7.701 7.724 7.553 7.566 150,143 -0.09(-1.18%)
Mar 09, 2004 7.733 7.778 7.575 7.656 136,171 -0.05(-0.59%)
Mar 08, 2004 7.801 7.814 7.643 7.701 123,086 -0.01(-0.12%)
Mar 05, 2004 7.679 7.751 7.665 7.710 119,981 +0.03(+0.41%)
Mar 04, 2004 7.688 7.733 7.643 7.679 154,357 -0.03(-0.41%)
Mar 03, 2004 7.710 7.737 7.688 7.710 96,473 +0.01(+0.12%)
Mar 02, 2004 7.819 7.819 7.625 7.701 123,751 -0.12(-1.50%)
Mar 01, 2004 7.620 7.823 7.620 7.819 95,142 +0.19(+2.54%)
Feb 27, 2004 7.598 7.688 7.598 7.625 182,301 +0.03(+0.36%)
Feb 26, 2004 7.485 7.801 7.440 7.598 196,716 +0.07(+0.90%)
Feb 25, 2004 7.508 7.530 7.354 7.530 103,570 +0.02(+0.30%)
Feb 24, 2004 7.210 7.512 7.187 7.508 262,806 +0.34(+4.72%)
Feb 23, 2004 7.214 7.260 7.129 7.169 144,599 -0.08(-1.06%)
Feb 20, 2004 7.530 7.530 7.169 7.246 290,306 -0.28(-3.77%)
Feb 19, 2004 7.097 7.539 7.097 7.530 331,335 +0.46(+6.44%)
Feb 18, 2004 6.966 7.079 6.944 7.075 244,177 +0.11(+1.62%)
Feb 17, 2004 7.025 7.034 6.899 6.962 233,753 -0.05(-0.64%)
Feb 13, 2004 6.989 7.043 6.944 7.007 270,568 +0.02(+0.26%)
Feb 12, 2004 7.003 7.147 6.984 6.989 371,255 -0.06(-0.90%)
Feb 11, 2004 6.944 7.079 6.926 7.052 138,611 +0.09(+1.30%)
Feb 10, 2004 6.876 7.012 6.809 6.962 142,824 +0.12(+1.78%)
Feb 09, 2004 6.782 6.854 6.782 6.840 96,029 +0.05(+0.80%)
Feb 06, 2004 6.642 6.854 6.615 6.786 275,891 +0.16(+2.38%)
Feb 05, 2004 6.606 6.646 6.601 6.628 283,210 +0.03(+0.48%)
Feb 04, 2004 6.606 6.624 6.547 6.597 153,691 -0.01(-0.14%)
Feb 03, 2004 6.543 6.628 6.543 6.606 327,565 +0.05(+0.69%)
Feb 02, 2004 6.588 6.619 6.538 6.561 96,695 -0.05(-0.68%)
Jan 30, 2004 6.610 6.610 6.552 6.606 70,081 -0.01(-0.14%)
Jan 29, 2004 6.579 6.624 6.543 6.615 151,474 +0.01(+0.20%)
Jan 28, 2004 6.615 6.628 6.588 6.601 85,162 -0.02(-0.34%)
Jan 27, 2004 6.606 6.624 6.574 6.624 343,977 +0.00(+0.07%)
Jan 26, 2004 6.606 6.624 6.552 6.619 99,578 +0.06(+0.96%)
Jan 23, 2004 6.615 6.615 6.543 6.556 69,859 -0.06(-0.89%)
Jan 22, 2004 6.561 6.615 6.547 6.615 60,323 +0.04(+0.55%)
Jan 21, 2004 6.597 6.624 6.552 6.579 50,787 -0.02(-0.27%)
Jan 20, 2004 6.574 6.601 6.538 6.597 67,420 +0.01(+0.21%)
Jan 16, 2004 6.579 6.583 6.538 6.583 93,146 +0.01(+0.21%)
Jan 15, 2004 6.556 6.597 6.520 6.570 88,711 -0.03(-0.48%)
Jan 14, 2004 6.610 6.619 6.556 6.601 133,066 -0.01(-0.14%)
Jan 13, 2004 6.646 6.646 6.583 6.610 86,493 -0.04(-0.61%)
Jan 12, 2004 6.673 6.673 6.610 6.651 104,457 +0.03(+0.48%)
Jan 09, 2004 6.624 6.673 6.588 6.619 75,626 -0.05(-0.81%)
Jan 08, 2004 6.723 6.759 6.651 6.673 210,245 -0.00(-0.07%)
Jan 07, 2004 6.691 6.696 6.664 6.678 153,470 -0.01(-0.20%)
Jan 06, 2004 6.750 6.764 6.678 6.691 241,515 -0.06(-0.87%)
Jan 05, 2004 6.615 6.755 6.615 6.750 135,949 +0.14(+2.11%)
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.