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

Ltc Properties (NY: LTC )

34.33 +0.16 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 9.171 9.220 9.077 9.184 112,607 +0.08(+0.89%)
Nov 29, 2005 9.113 9.149 9.050 9.104 61,543 -0.01(-0.10%)
Nov 28, 2005 9.458 9.458 9.019 9.113 100,789 -0.25(-2.68%)
Nov 25, 2005 9.395 9.418 9.359 9.364 22,075 -0.01(-0.14%)
Nov 23, 2005 9.431 9.445 9.337 9.377 77,375 -0.05(-0.57%)
Nov 22, 2005 9.368 9.449 9.332 9.431 98,559 +0.02(+0.19%)
Nov 21, 2005 9.413 9.422 9.315 9.413 108,816 +0.04(+0.38%)
Nov 18, 2005 9.373 9.409 9.297 9.377 82,281 +0.11(+1.21%)
Nov 17, 2005 9.081 9.265 9.081 9.265 220,531 +0.23(+2.53%)
Nov 16, 2005 9.180 9.211 8.996 9.036 129,777 -0.10(-1.08%)
Nov 15, 2005 9.243 9.243 9.086 9.135 133,344 -0.09(-0.92%)
Nov 14, 2005 9.306 9.324 9.153 9.220 160,326 -0.12(-1.30%)
Nov 11, 2005 9.355 9.373 9.306 9.341 122,864 -0.01(-0.14%)
Nov 10, 2005 9.176 9.391 9.036 9.355 408,508 +0.20(+2.20%)
Nov 09, 2005 9.292 9.306 9.140 9.153 196,672 -0.08(-0.83%)
Nov 08, 2005 9.176 9.256 9.131 9.229 133,567 +0.04(+0.44%)
Nov 07, 2005 9.265 9.413 9.149 9.189 182,624 -0.08(-0.82%)
Nov 04, 2005 9.350 9.350 9.153 9.265 116,398 -0.02(-0.19%)
Nov 03, 2005 9.229 9.368 9.207 9.283 250,411 +0.14(+1.57%)
Nov 02, 2005 8.902 9.153 8.902 9.140 288,988 +0.25(+2.83%)
Nov 01, 2005 9.144 9.144 8.884 8.889 82,504 -0.30(-3.27%)
Oct 31, 2005 9.028 9.274 8.992 9.189 146,946 +0.21(+2.30%)
Oct 28, 2005 8.790 9.050 8.790 8.983 256,655 +0.22(+2.56%)
Oct 27, 2005 9.036 9.059 8.745 8.758 91,646 -0.30(-3.27%)
Oct 26, 2005 9.144 9.328 9.044 9.054 112,161 -0.09(-0.98%)
Oct 25, 2005 9.274 9.274 9.028 9.144 127,101 -0.15(-1.64%)
Oct 24, 2005 8.893 9.301 8.893 9.297 230,789 +0.43(+4.80%)
Oct 21, 2005 8.844 8.875 8.758 8.871 239,485 +0.04(+0.51%)
Oct 20, 2005 8.848 8.965 8.727 8.826 260,000 +0.02(+0.25%)
Oct 19, 2005 8.808 8.880 8.727 8.803 343,619 -0.14(-1.60%)
Oct 18, 2005 9.090 9.104 8.866 8.947 172,144 -0.17(-1.82%)
Oct 17, 2005 9.283 9.350 9.036 9.113 208,044 -0.01(-0.15%)
Oct 14, 2005 8.745 9.126 8.714 9.126 410,068 +0.40(+4.57%)
Oct 13, 2005 8.794 8.844 8.655 8.727 215,849 -0.13(-1.47%)
Oct 12, 2005 8.826 8.911 8.655 8.857 231,235 +0.00(+0.00%)
Oct 11, 2005 8.920 9.005 8.727 8.857 173,482 -0.04(-0.45%)
Oct 10, 2005 9.494 9.494 8.875 8.897 129,777 -0.17(-1.88%)
Oct 07, 2005 9.126 9.189 9.014 9.068 137,135 -0.04(-0.39%)
Oct 06, 2005 9.171 9.243 9.063 9.104 306,603 -0.03(-0.29%)
Oct 05, 2005 9.279 9.283 9.104 9.131 170,806 -0.19(-2.07%)
Oct 04, 2005 9.440 9.561 9.324 9.324 246,398 -0.14(-1.47%)
Oct 03, 2005 9.552 9.642 9.418 9.463 243,945 -0.04(-0.47%)
Sep 30, 2005 9.355 9.696 9.355 9.507 330,909 +0.15(+1.63%)
Sep 29, 2005 9.368 9.418 9.283 9.355 208,490 +0.02(+0.24%)
Sep 28, 2005 9.315 9.418 9.252 9.332 274,494 +0.01(+0.14%)
Sep 27, 2005 9.413 9.458 9.225 9.319 206,037 -0.09(-1.00%)
Sep 26, 2005 9.436 9.727 9.391 9.413 224,322 -0.01(-0.14%)
Sep 23, 2005 9.427 9.507 9.220 9.427 166,569 -0.01(-0.14%)
Sep 22, 2005 9.507 9.718 9.373 9.440 174,151 -0.06(-0.66%)
Sep 21, 2005 9.619 9.642 9.454 9.503 180,840 -0.14(-1.44%)
Sep 20, 2005 9.718 9.866 9.566 9.642 208,490 -0.05(-0.51%)
Sep 19, 2005 9.942 9.942 9.642 9.691 298,130 -0.25(-2.48%)
Sep 16, 2005 9.866 9.951 9.763 9.938 439,279 +0.11(+1.09%)
Sep 15, 2005 9.920 9.920 9.803 9.830 215,403 -0.02(-0.23%)
Sep 14, 2005 9.929 9.942 9.705 9.853 250,634 -0.01(-0.14%)
Sep 13, 2005 9.866 9.933 9.776 9.866 148,284 -0.03(-0.32%)
Sep 12, 2005 9.933 10.05 9.889 9.898 275,609 +0.08(+0.78%)
Sep 09, 2005 9.642 9.844 9.602 9.821 394,014 +0.43(+4.58%)
Sep 08, 2005 9.440 9.485 9.341 9.391 168,799 -0.09(-0.95%)
Sep 07, 2005 9.485 9.615 9.454 9.480 167,684 -0.03(-0.28%)
Sep 06, 2005 9.261 9.507 9.234 9.507 138,919 +0.27(+2.91%)
Sep 02, 2005 9.346 9.404 9.171 9.238 71,801 -0.11(-1.15%)
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.