Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

34.74 -0.16 (-0.47%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 22, 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 (%)
Nov 29, 2002 3.045 3.085 3.005 3.005 41,698 -0.09(-2.76%)
Nov 27, 2002 2.915 3.090 2.915 3.090 96,106 +0.17(+5.67%)
Nov 26, 2002 2.915 2.964 2.915 2.924 96,552 +0.05(+1.72%)
Nov 25, 2002 2.691 2.919 2.691 2.875 246,844 +0.07(+2.40%)
Nov 22, 2002 2.803 2.857 2.785 2.807 76,483 -0.02(-0.63%)
Nov 21, 2002 2.812 2.870 2.776 2.825 64,442 +0.01(+0.48%)
Nov 20, 2002 2.771 2.825 2.758 2.812 124,202 +0.06(+2.28%)
Nov 19, 2002 2.736 2.830 2.736 2.749 111,269 +0.00(+0.00%)
Nov 18, 2002 2.785 2.785 2.695 2.749 121,080 -0.05(-1.92%)
Nov 15, 2002 2.870 2.911 2.803 2.803 105,025 -0.06(-2.19%)
Nov 14, 2002 2.875 2.893 2.785 2.866 87,187 -0.01(-0.31%)
Nov 13, 2002 2.884 2.960 2.875 2.875 61,097 -0.01(-0.31%)
Nov 12, 2002 2.897 2.960 2.870 2.884 41,698 -0.01(-0.46%)
Nov 11, 2002 3.005 3.027 2.897 2.897 60,428 -0.13(-4.15%)
Nov 08, 2002 2.991 3.059 2.982 3.023 44,150 +0.04(+1.20%)
Nov 07, 2002 3.005 3.050 2.964 2.987 52,401 +0.00(+0.00%)
Nov 06, 2002 2.911 3.050 2.911 2.987 84,734 +0.11(+3.74%)
Nov 05, 2002 2.816 2.911 2.807 2.879 103,241 +0.06(+2.23%)
Nov 04, 2002 2.852 2.852 2.803 2.816 89,416 -0.04(-1.26%)
Nov 01, 2002 2.812 2.857 2.794 2.852 167,907 +0.04(+1.60%)
Oct 31, 2002 2.807 2.812 2.785 2.807 27,873 +0.00(+0.16%)
Oct 30, 2002 2.789 2.807 2.789 2.803 44,596 +0.02(+0.64%)
Oct 29, 2002 2.780 2.785 2.758 2.785 47,495 +0.00(+0.00%)
Oct 28, 2002 2.807 2.830 2.780 2.785 96,329 -0.04(-1.27%)
Oct 25, 2002 2.776 2.821 2.763 2.821 109,262 +0.06(+2.11%)
Oct 24, 2002 2.870 2.870 2.758 2.763 162,778 -0.10(-3.45%)
Oct 23, 2002 2.834 2.861 2.803 2.861 82,058 +0.03(+1.11%)
Oct 22, 2002 2.825 2.879 2.771 2.830 118,627 +0.01(+0.32%)
Oct 21, 2002 2.870 2.924 2.780 2.821 123,979 -0.00(-0.16%)
Oct 18, 2002 3.139 3.139 2.623 2.825 275,832 -0.83(-22.70%)
Oct 16, 2002 3.677 3.700 3.637 3.655 43,259 -0.06(-1.69%)
Oct 15, 2002 3.668 3.722 3.655 3.718 72,024 +0.07(+1.97%)
Oct 14, 2002 3.686 3.722 3.628 3.646 102,349 -0.04(-1.09%)
Oct 11, 2002 3.686 3.686 3.624 3.686 47,941 +0.00(+0.00%)
Oct 10, 2002 3.633 3.709 3.610 3.686 85,403 +0.01(+0.37%)
Oct 09, 2002 3.646 3.673 3.619 3.673 97,890 +0.03(+0.74%)
Oct 08, 2002 3.659 3.691 3.642 3.646 82,058 -0.02(-0.49%)
Oct 07, 2002 3.704 3.740 3.659 3.664 53,070 -0.06(-1.68%)
Oct 04, 2002 3.767 3.789 3.709 3.727 68,233 -0.04(-1.07%)
Oct 03, 2002 3.731 3.812 3.700 3.767 76,483 +0.01(+0.36%)
Oct 02, 2002 3.722 3.803 3.682 3.754 100,120 +0.03(+0.84%)
Oct 01, 2002 3.610 3.740 3.606 3.722 246,621 +0.08(+2.22%)
Sep 30, 2002 3.650 3.677 3.624 3.642 133,121 -0.02(-0.49%)
Sep 27, 2002 3.588 3.659 3.588 3.659 73,584 +0.03(+0.87%)
Sep 26, 2002 3.588 3.633 3.588 3.628 51,732 +0.01(+0.25%)
Sep 25, 2002 3.628 3.650 3.574 3.619 146,277 +0.01(+0.25%)
Sep 24, 2002 3.588 3.646 3.588 3.610 97,221 +0.02(+0.62%)
Sep 23, 2002 3.588 3.624 3.583 3.588 79,828 +0.00(+0.00%)
Sep 20, 2002 3.646 3.655 3.565 3.588 125,317 -0.03(-0.74%)
Sep 19, 2002 3.162 3.650 3.162 3.615 310,394 +0.44(+13.84%)
Sep 18, 2002 3.099 3.269 3.099 3.175 91,200 +0.03(+1.00%)
Sep 17, 2002 3.139 3.184 3.094 3.144 1,828,474 -0.02(-0.57%)
Sep 16, 2002 3.103 3.207 3.072 3.162 48,833 +0.01(+0.43%)
Sep 13, 2002 3.099 3.184 3.081 3.148 22,298 +0.05(+1.59%)
Sep 12, 2002 3.162 3.207 3.094 3.099 88,078 -0.11(-3.36%)
Sep 11, 2002 3.139 3.238 3.121 3.207 53,739 +0.05(+1.71%)
Sep 10, 2002 3.162 3.310 3.094 3.153 136,466 +0.01(+0.43%)
Sep 09, 2002 3.229 3.247 3.108 3.139 28,765 -0.11(-3.31%)
Sep 06, 2002 3.139 3.247 3.117 3.247 32,109 +0.18(+5.85%)
Sep 05, 2002 3.153 3.247 3.067 3.067 86,295 -0.12(-3.80%)
Sep 04, 2002 3.207 3.242 3.153 3.189 60,428 +0.00(+0.14%)
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.