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, 2006 10.04 10.10 9.950 9.977 283,485 -0.06(-0.63%)
Feb 27, 2006 10.10 10.11 10.01 10.04 135,975 -0.01(-0.13%)
Feb 24, 2006 10.11 10.11 9.981 10.05 138,858 -0.05(-0.45%)
Feb 23, 2006 10.00 10.13 9.927 10.10 155,273 +0.09(+0.90%)
Feb 22, 2006 10.03 10.09 9.963 10.01 239,786 +0.07(+0.68%)
Feb 21, 2006 10.14 10.16 9.941 9.941 204,739 -0.20(-2.00%)
Feb 17, 2006 10.10 10.15 9.922 10.14 156,160 +0.05(+0.45%)
Feb 16, 2006 10.05 10.12 9.986 10.10 397,721 +0.07(+0.67%)
Feb 15, 2006 9.877 10.03 9.769 10.03 505,747 +0.10(+1.00%)
Feb 14, 2006 10.14 10.21 9.918 9.932 4,993,594 -0.20(-2.00%)
Feb 13, 2006 10.26 10.32 10.13 10.13 662,352 -0.10(-0.97%)
Feb 10, 2006 10.32 10.48 10.22 10.23 1,203,591 +0.43(+4.37%)
Feb 09, 2006 9.756 9.945 9.693 9.805 178,342 +0.05(+0.51%)
Feb 08, 2006 9.449 9.769 9.391 9.756 351,583 +0.26(+2.75%)
Feb 07, 2006 9.693 9.841 9.472 9.494 329,401 -0.23(-2.36%)
Feb 06, 2006 9.602 9.724 9.368 9.724 191,873 +0.08(+0.79%)
Feb 03, 2006 9.864 9.918 9.638 9.648 114,236 -0.23(-2.28%)
Feb 02, 2006 10.20 10.20 9.873 9.873 137,971 -0.37(-3.61%)
Feb 01, 2006 10.14 10.25 10.07 10.24 98,265 +0.07(+0.66%)
Jan 31, 2006 10.17 10.35 9.902 10.18 176,568 -0.01(-0.13%)
Jan 30, 2006 10.32 10.42 10.19 10.19 90,502 -0.14(-1.35%)
Jan 27, 2006 10.19 10.38 10.20 10.33 108,469 +0.14(+1.37%)
Jan 26, 2006 10.17 10.24 10.13 10.19 93,829 +0.08(+0.80%)
Jan 25, 2006 10.12 10.25 10.07 10.11 120,669 -0.08(-0.75%)
Jan 24, 2006 10.17 10.24 10.13 10.18 118,451 +0.09(+0.85%)
Jan 23, 2006 10.06 10.16 9.990 10.10 91,833 +0.08(+0.81%)
Jan 20, 2006 10.23 10.23 9.936 10.02 151,280 -0.17(-1.68%)
Jan 19, 2006 10.15 10.26 10.05 10.19 166,586 +0.01(+0.09%)
Jan 18, 2006 10.06 10.20 10.00 10.18 217,604 +0.09(+0.85%)
Jan 17, 2006 10.10 10.13 10.04 10.09 109,578 -0.06(-0.62%)
Jan 13, 2006 10.18 10.26 10.08 10.16 126,880 +0.04(+0.36%)
Jan 12, 2006 10.23 10.23 10.08 10.12 154,829 -0.14(-1.32%)
Jan 11, 2006 10.25 10.26 10.15 10.26 267,957 +0.01(+0.13%)
Jan 10, 2006 9.927 10.40 9.859 10.24 353,358 +0.32(+3.23%)
Jan 09, 2006 9.918 9.927 9.819 9.922 155,273 +0.04(+0.41%)
Jan 06, 2006 9.891 9.895 9.783 9.882 105,364 +0.04(+0.37%)
Jan 05, 2006 9.706 9.873 9.706 9.846 438,536 +0.09(+0.97%)
Jan 04, 2006 9.729 9.873 9.648 9.751 140,855 -0.02(-0.23%)
Jan 03, 2006 9.548 9.828 9.467 9.774 222,041 +0.29(+3.09%)
Dec 30, 2005 9.535 9.535 9.377 9.481 125,549 -0.05(-0.57%)
Dec 29, 2005 9.805 9.805 9.535 9.535 80,298 -0.15(-1.58%)
Dec 28, 2005 9.724 9.724 9.616 9.688 86,953 -0.06(-0.60%)
Dec 27, 2005 9.697 9.868 9.616 9.747 141,742 +0.09(+0.98%)
Dec 23, 2005 9.702 9.783 9.625 9.652 73,422 +0.03(+0.28%)
Dec 22, 2005 9.688 9.738 9.503 9.625 156,826 -0.04(-0.37%)
Dec 21, 2005 9.643 9.733 9.602 9.661 80,520 +0.09(+0.89%)
Dec 20, 2005 9.503 9.774 9.503 9.575 184,775 +0.06(+0.66%)
Dec 19, 2005 9.580 9.814 9.512 9.512 118,007 -0.35(-3.52%)
Dec 16, 2005 9.760 9.895 9.760 9.859 364,227 +0.13(+1.34%)
Dec 15, 2005 9.841 9.895 9.657 9.729 156,604 -0.09(-0.92%)
Dec 14, 2005 9.850 9.895 9.783 9.819 139,967 -0.03(-0.32%)
Dec 13, 2005 9.602 9.895 9.602 9.850 203,408 +0.25(+2.58%)
Dec 12, 2005 9.738 9.805 9.580 9.602 208,066 -0.07(-0.70%)
Dec 09, 2005 9.670 9.900 9.535 9.670 204,073 +0.00(+0.00%)
Dec 08, 2005 9.553 9.805 9.508 9.670 254,204 -0.11(-1.11%)
Dec 07, 2005 9.702 10.01 9.648 9.778 466,929 +0.07(+0.74%)
Dec 06, 2005 9.517 10.02 9.499 9.706 320,085 +0.26(+2.72%)
Dec 05, 2005 9.557 9.598 9.400 9.449 159,044 -0.17(-1.78%)
Dec 02, 2005 9.400 9.634 9.377 9.620 105,807 +0.22(+2.35%)
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.