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 (%)
Feb 28, 2005 8.205 8.336 8.124 8.124 107,804 -0.13(-1.53%)
Feb 25, 2005 8.047 8.250 7.997 8.250 109,800 +0.15(+1.84%)
Feb 24, 2005 8.002 8.119 7.966 8.101 130,873 +0.08(+0.96%)
Feb 23, 2005 8.128 8.187 8.025 8.025 69,429 -0.07(-0.89%)
Feb 22, 2005 8.340 8.340 8.088 8.097 169,248 -0.24(-2.92%)
Feb 18, 2005 8.349 8.381 8.205 8.340 118,673 -0.00(-0.05%)
Feb 17, 2005 8.453 8.471 8.331 8.345 285,259 -0.15(-1.80%)
Feb 16, 2005 8.475 8.561 8.390 8.498 145,735 +0.06(+0.75%)
Feb 15, 2005 8.453 8.475 8.403 8.435 49,022 -0.02(-0.21%)
Feb 14, 2005 8.453 8.480 8.390 8.453 87,174 +0.00(+0.05%)
Feb 11, 2005 8.498 8.520 8.408 8.448 149,727 -0.03(-0.32%)
Feb 10, 2005 8.877 8.877 8.466 8.475 123,775 +0.12(+1.46%)
Feb 09, 2005 8.430 8.493 8.349 8.354 231,357 -0.14(-1.65%)
Feb 08, 2005 8.534 8.543 8.475 8.493 184,109 -0.04(-0.48%)
Feb 07, 2005 8.480 8.538 8.480 8.534 335,168 +0.05(+0.64%)
Feb 04, 2005 8.484 8.498 8.435 8.480 285,481 -0.12(-1.36%)
Feb 03, 2005 8.845 8.940 8.430 8.597 165,698 -0.25(-2.80%)
Feb 02, 2005 8.967 8.967 8.786 8.845 191,430 -0.04(-0.41%)
Feb 01, 2005 8.827 8.967 8.818 8.881 847,127 +0.10(+1.13%)
Jan 31, 2005 8.926 8.944 8.656 8.782 275,055 -0.12(-1.37%)
Jan 28, 2005 8.651 8.904 8.633 8.904 287,699 +0.26(+3.03%)
Jan 27, 2005 8.611 8.732 8.611 8.642 202,964 +0.00(+0.00%)
Jan 26, 2005 8.566 8.642 8.541 8.642 123,996 +0.09(+1.00%)
Jan 25, 2005 8.768 8.813 8.507 8.557 154,164 -0.18(-2.11%)
Jan 24, 2005 8.723 8.782 8.678 8.741 169,469 -0.05(-0.56%)
Jan 21, 2005 8.773 8.836 8.710 8.791 300,343 +0.04(+0.46%)
Jan 20, 2005 8.768 8.813 8.746 8.750 346,925 -0.06(-0.72%)
Jan 19, 2005 8.768 8.877 8.746 8.813 281,266 +0.09(+1.03%)
Jan 18, 2005 8.633 8.741 8.566 8.723 90,058 +0.11(+1.31%)
Jan 14, 2005 8.588 8.620 8.520 8.611 149,506 +0.04(+0.42%)
Jan 13, 2005 8.511 8.588 8.430 8.575 263,964 +0.11(+1.28%)
Jan 12, 2005 8.340 8.480 8.273 8.466 170,800 +0.08(+0.97%)
Jan 11, 2005 8.480 8.480 8.318 8.385 344,485 -0.09(-1.12%)
Jan 10, 2005 8.502 8.588 8.475 8.480 130,873 -0.05(-0.53%)
Jan 07, 2005 8.597 8.628 8.457 8.525 131,316 +0.04(+0.48%)
Jan 06, 2005 8.534 8.579 8.457 8.484 196,310 -0.08(-0.90%)
Jan 05, 2005 9.012 9.012 8.561 8.561 306,997 -0.44(-4.91%)
Jan 04, 2005 8.989 9.016 8.895 9.003 285,481 +0.07(+0.76%)
Jan 03, 2005 8.976 9.003 8.795 8.935 231,579 -0.04(-0.45%)
Dec 31, 2004 8.863 8.976 8.809 8.976 108,025 +0.18(+2.05%)
Dec 30, 2004 8.859 8.859 8.791 8.795 35,934 -0.05(-0.61%)
Dec 29, 2004 8.818 8.854 8.791 8.850 64,105 +0.01(+0.15%)
Dec 28, 2004 8.791 8.845 8.786 8.836 51,462 +0.06(+0.72%)
Dec 27, 2004 8.904 8.922 8.759 8.773 78,524 -0.16(-1.77%)
Dec 23, 2004 9.007 9.012 8.931 8.931 44,363 -0.08(-0.85%)
Dec 22, 2004 8.926 9.007 8.836 9.007 50,796 +0.09(+1.01%)
Dec 21, 2004 8.886 8.917 8.841 8.917 68,098 +0.05(+0.61%)
Dec 20, 2004 8.926 9.003 8.804 8.863 82,294 -0.11(-1.21%)
Dec 17, 2004 8.958 8.989 8.791 8.971 87,840 +0.05(+0.51%)
Dec 16, 2004 8.904 8.944 8.854 8.926 107,360 +0.03(+0.35%)
Dec 15, 2004 8.976 8.976 8.859 8.895 175,015 -0.13(-1.40%)
Dec 14, 2004 8.971 9.093 8.971 9.021 131,095 -0.06(-0.65%)
Dec 13, 2004 9.016 9.120 8.985 9.079 81,851 +0.04(+0.45%)
Dec 10, 2004 8.985 9.098 8.985 9.039 113,349 +0.05(+0.50%)
Dec 09, 2004 8.832 9.003 8.746 8.994 120,447 +0.08(+0.86%)
Dec 08, 2004 8.854 8.949 8.850 8.917 166,364 +0.06(+0.71%)
Dec 07, 2004 8.926 9.025 8.809 8.854 177,011 -0.06(-0.71%)
Dec 06, 2004 8.768 9.003 8.696 8.917 194,091 +0.16(+1.85%)
Dec 03, 2004 8.746 8.768 8.633 8.755 61,665 +0.01(+0.15%)
Dec 02, 2004 8.701 8.746 8.678 8.741 70,094 +0.00(+0.00%)
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.