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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2009 9.472 9.485 9.153 9.171 317,427 -0.26(-2.76%)
Jun 29, 2009 9.306 9.467 9.117 9.431 390,568 +0.16(+1.69%)
Jun 26, 2009 9.315 9.341 9.131 9.274 444,381 -0.09(-1.01%)
Jun 25, 2009 8.902 9.413 8.900 9.368 665,261 +0.49(+5.51%)
Jun 24, 2009 8.687 8.969 8.593 8.880 319,657 +0.30(+3.50%)
Jun 23, 2009 8.812 8.844 8.570 8.579 251,656 -0.13(-1.54%)
Jun 22, 2009 8.767 8.790 8.561 8.714 315,298 -0.09(-0.97%)
Jun 19, 2009 8.956 9.005 8.700 8.799 443,237 -0.04(-0.51%)
Jun 18, 2009 8.915 8.947 8.772 8.844 212,772 -0.14(-1.60%)
Jun 17, 2009 8.974 9.234 8.911 8.987 207,427 +0.04(+0.45%)
Jun 16, 2009 9.265 9.265 8.929 8.947 236,437 -0.18(-1.97%)
Jun 15, 2009 9.341 9.373 9.014 9.126 415,598 -0.27(-2.91%)
Jun 12, 2009 9.243 9.422 8.929 9.400 600,832 +0.10(+1.11%)
Jun 11, 2009 9.503 9.619 9.283 9.297 395,835 -0.21(-2.22%)
Jun 10, 2009 9.794 9.820 9.324 9.507 424,475 -0.17(-1.72%)
Jun 09, 2009 9.691 9.767 9.575 9.673 315,287 +0.01(+0.09%)
Jun 08, 2009 9.835 9.853 9.606 9.664 271,564 -0.16(-1.64%)
Jun 05, 2009 9.853 9.862 9.593 9.826 324,897 +0.10(+1.01%)
Jun 04, 2009 9.673 9.853 9.579 9.727 429,874 +0.04(+0.37%)
Jun 03, 2009 9.507 9.696 9.418 9.691 426,821 +0.10(+1.08%)
Jun 02, 2009 9.485 9.691 9.432 9.588 369,229 +0.08(+0.85%)
Jun 01, 2009 9.525 9.709 9.261 9.507 347,421 +0.17(+1.87%)
May 29, 2009 9.238 9.332 8.969 9.332 541,255 +0.17(+1.91%)
May 28, 2009 9.081 9.243 8.880 9.158 338,290 +0.20(+2.25%)
May 27, 2009 9.122 9.122 8.915 8.956 532,536 -0.15(-1.63%)
May 26, 2009 8.974 9.355 8.969 9.104 649,701 +0.17(+1.91%)
May 22, 2009 8.933 9.045 8.853 8.933 452,489 +0.06(+0.66%)
May 21, 2009 8.660 9.005 8.655 8.875 549,088 -0.00(-0.05%)
May 20, 2009 8.534 9.019 8.534 8.880 818,104 +0.43(+5.04%)
May 19, 2009 8.413 8.610 8.297 8.453 446,517 -0.02(-0.21%)
May 18, 2009 8.261 8.543 8.261 8.471 518,323 +0.25(+3.00%)
May 15, 2009 8.386 8.445 8.144 8.225 357,241 -0.23(-2.71%)
May 14, 2009 8.539 8.655 8.436 8.453 315,324 -0.07(-0.84%)
May 13, 2009 8.377 8.727 8.377 8.525 562,824 +0.08(+0.90%)
May 12, 2009 8.337 8.633 8.171 8.449 444,450 +0.20(+2.39%)
May 11, 2009 8.113 8.480 8.077 8.252 325,312 -0.01(-0.11%)
May 08, 2009 8.207 8.328 8.045 8.261 495,117 +0.22(+2.68%)
May 07, 2009 8.314 8.350 8.045 8.045 796,091 -0.20(-2.45%)
May 06, 2009 8.436 8.498 8.171 8.247 445,474 -0.00(-0.05%)
May 05, 2009 8.588 8.628 8.162 8.252 583,388 -0.35(-4.07%)
May 04, 2009 8.350 8.610 8.328 8.601 532,764 +0.49(+6.08%)
May 01, 2009 8.086 8.252 8.072 8.108 768,086 +0.03(+0.39%)
Apr 30, 2009 8.682 8.682 8.072 8.077 555,965 -0.49(-5.76%)
Apr 29, 2009 8.292 8.601 8.189 8.570 439,563 +0.39(+4.71%)
Apr 28, 2009 8.108 8.494 8.086 8.184 394,172 -0.06(-0.76%)
Apr 27, 2009 8.525 8.579 8.077 8.247 466,350 -0.38(-4.42%)
Apr 24, 2009 8.445 8.812 8.359 8.628 460,142 +0.25(+2.94%)
Apr 23, 2009 8.225 8.427 8.095 8.382 356,844 +0.15(+1.85%)
Apr 22, 2009 8.292 8.561 8.135 8.229 538,661 -0.24(-2.81%)
Apr 21, 2009 7.987 8.476 7.897 8.467 711,093 +0.42(+5.18%)
Apr 20, 2009 8.835 9.117 8.045 8.050 732,259 -1.12(-12.18%)
Apr 17, 2009 9.552 9.570 9.153 9.167 591,698 -0.36(-3.77%)
Apr 16, 2009 8.902 9.606 8.543 9.525 709,218 +0.67(+7.60%)
Apr 15, 2009 8.297 8.853 8.279 8.853 448,643 +0.51(+6.13%)
Apr 14, 2009 8.682 8.682 8.301 8.341 466,805 -0.35(-4.07%)
Apr 13, 2009 8.749 8.817 8.557 8.696 446,109 -0.21(-2.32%)
Apr 09, 2009 8.543 9.061 8.445 8.902 559,557 +0.61(+7.41%)
Apr 08, 2009 8.238 8.297 7.983 8.288 316,359 +0.15(+1.87%)
Apr 07, 2009 8.458 8.487 8.052 8.135 429,134 -0.44(-5.13%)
Apr 06, 2009 8.534 8.682 8.229 8.575 369,657 -0.12(-1.39%)
Apr 03, 2009 8.301 8.700 8.095 8.696 397,595 +0.42(+5.09%)
Apr 02, 2009 8.036 8.467 7.920 8.274 283,067 +0.32(+4.06%)
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.