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 (%)
Nov 30, 2004 8.476 8.593 8.377 8.453 78,713 -0.08(-0.89%)
Nov 29, 2004 8.364 8.552 8.341 8.530 133,121 +0.17(+1.98%)
Nov 26, 2004 8.409 8.476 8.319 8.364 37,238 -0.03(-0.32%)
Nov 24, 2004 8.108 8.418 8.086 8.391 128,662 +0.24(+2.92%)
Nov 23, 2004 8.297 8.391 8.104 8.153 184,631 -0.11(-1.36%)
Nov 22, 2004 8.131 8.270 8.081 8.265 138,473 +0.13(+1.54%)
Nov 19, 2004 8.149 8.184 8.005 8.140 140,480 -0.01(-0.11%)
Nov 18, 2004 8.207 8.270 8.072 8.149 135,128 -0.10(-1.25%)
Nov 17, 2004 8.503 8.610 8.149 8.252 126,655 -0.26(-3.06%)
Nov 16, 2004 8.584 8.588 8.453 8.512 115,952 -0.07(-0.84%)
Nov 15, 2004 8.566 8.610 8.489 8.584 145,386 +0.03(+0.31%)
Nov 12, 2004 8.382 8.557 8.306 8.557 109,931 +0.22(+2.64%)
Nov 11, 2004 8.364 8.404 8.274 8.337 97,444 +0.02(+0.22%)
Nov 10, 2004 8.274 8.521 8.252 8.319 134,905 +0.02(+0.27%)
Nov 09, 2004 8.297 8.319 8.252 8.297 77,821 -0.03(-0.32%)
Nov 08, 2004 8.462 8.516 8.323 8.323 131,115 -0.23(-2.67%)
Nov 05, 2004 8.615 8.655 8.521 8.552 201,355 -0.15(-1.75%)
Nov 04, 2004 8.512 8.812 8.476 8.705 205,145 +0.18(+2.10%)
Nov 03, 2004 8.350 8.525 8.350 8.525 185,300 +0.22(+2.65%)
Nov 02, 2004 8.319 8.431 8.283 8.306 88,747 -0.06(-0.70%)
Nov 01, 2004 8.453 8.458 8.337 8.364 102,127 -0.12(-1.37%)
Oct 29, 2004 8.516 8.521 8.373 8.480 119,965 +0.03(+0.37%)
Oct 28, 2004 8.476 8.512 8.418 8.449 122,864 -0.03(-0.32%)
Oct 27, 2004 8.494 8.516 8.409 8.476 108,593 +0.03(+0.32%)
Oct 26, 2004 8.409 8.489 8.319 8.449 404,717 +0.04(+0.48%)
Oct 25, 2004 8.297 8.436 8.274 8.409 123,087 +0.07(+0.81%)
Oct 22, 2004 8.427 8.476 8.319 8.341 113,276 -0.07(-0.80%)
Oct 21, 2004 8.229 8.427 8.202 8.409 147,169 +0.13(+1.63%)
Oct 20, 2004 8.072 8.274 7.951 8.274 154,974 +0.20(+2.44%)
Oct 19, 2004 8.207 8.288 8.072 8.077 105,025 -0.13(-1.58%)
Oct 18, 2004 8.162 8.247 8.059 8.207 110,823 +0.07(+0.88%)
Oct 15, 2004 8.095 8.229 8.072 8.135 127,993 +0.02(+0.28%)
Oct 14, 2004 8.086 8.126 8.059 8.113 88,078 +0.01(+0.17%)
Oct 13, 2004 8.265 8.319 8.086 8.099 57,307 -0.17(-2.01%)
Oct 12, 2004 8.162 8.265 8.126 8.265 106,809 +0.10(+1.26%)
Oct 11, 2004 8.175 8.236 8.117 8.162 186,192 +0.05(+0.66%)
Oct 08, 2004 8.126 8.207 8.077 8.108 78,044 -0.01(-0.17%)
Oct 07, 2004 8.220 8.252 8.090 8.122 64,442 -0.12(-1.47%)
Oct 06, 2004 8.292 8.292 8.220 8.243 145,386 -0.02(-0.27%)
Oct 05, 2004 8.243 8.301 8.162 8.265 216,072 +0.04(+0.49%)
Oct 04, 2004 8.207 8.319 8.175 8.225 66,226 +0.02(+0.22%)
Oct 01, 2004 8.068 8.207 8.050 8.207 210,720 +0.18(+2.29%)
Sep 30, 2004 7.965 8.059 7.938 8.023 128,662 +0.06(+0.79%)
Sep 29, 2004 8.050 8.063 7.951 7.960 133,121 -0.09(-1.11%)
Sep 28, 2004 7.983 8.068 7.857 8.050 83,619 +0.11(+1.41%)
Sep 27, 2004 8.041 8.122 7.893 7.938 85,180 -0.09(-1.06%)
Sep 24, 2004 8.072 8.113 7.974 8.023 97,221 -0.05(-0.61%)
Sep 23, 2004 8.162 8.184 8.054 8.072 181,732 -0.12(-1.48%)
Sep 22, 2004 8.198 8.256 8.175 8.193 89,862 -0.03(-0.33%)
Sep 21, 2004 8.234 8.301 8.207 8.220 57,976 -0.06(-0.70%)
Sep 20, 2004 8.234 8.337 8.207 8.279 121,972 -0.02(-0.27%)
Sep 17, 2004 8.395 8.395 8.283 8.301 111,938 -0.09(-1.07%)
Sep 16, 2004 8.292 8.445 8.252 8.391 81,835 +0.13(+1.63%)
Sep 15, 2004 8.220 8.297 8.108 8.256 160,326 -0.14(-1.71%)
Sep 14, 2004 8.498 8.498 8.382 8.400 184,854 -0.04(-0.48%)
Sep 13, 2004 8.512 8.516 8.382 8.440 133,790 -0.03(-0.37%)
Sep 10, 2004 8.453 8.471 8.418 8.471 185,300 +0.03(+0.32%)
Sep 09, 2004 8.453 8.476 8.368 8.445 191,097 -0.01(-0.11%)
Sep 08, 2004 8.386 8.498 8.386 8.453 201,132 +0.04(+0.53%)
Sep 07, 2004 8.198 8.409 8.184 8.409 183,739 +0.22(+2.63%)
Sep 03, 2004 8.158 8.252 8.095 8.193 147,169 +0.04(+0.50%)
Sep 02, 2004 8.036 8.184 7.996 8.153 258,216 +0.12(+1.45%)
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.