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

Ltc Properties (NY: LTC )

33.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2006 11.06 11.09 10.92 10.93 184,962 -0.09(-0.82%)
Sep 28, 2006 11.10 11.14 10.91 11.02 160,345 -0.03(-0.24%)
Sep 27, 2006 10.75 11.05 10.75 11.05 220,890 +0.24(+2.25%)
Sep 26, 2006 10.74 10.87 10.70 10.81 318,472 +0.03(+0.29%)
Sep 25, 2006 10.80 10.87 10.69 10.78 364,380 -0.03(-0.29%)
Sep 22, 2006 10.90 10.93 10.69 10.81 255,266 -0.14(-1.24%)
Sep 21, 2006 11.08 11.09 10.82 10.94 166,111 -0.10(-0.94%)
Sep 20, 2006 11.13 11.27 10.98 11.05 194,055 -0.05(-0.45%)
Sep 19, 2006 11.04 11.11 10.89 11.10 383,897 +0.01(+0.08%)
Sep 18, 2006 10.99 11.12 10.93 11.09 221,334 +0.13(+1.15%)
Sep 15, 2006 10.93 11.00 10.89 10.96 397,869 +0.09(+0.87%)
Sep 14, 2006 11.06 11.13 10.82 10.87 154,579 -0.20(-1.79%)
Sep 13, 2006 10.75 11.07 10.72 11.07 225,769 +0.33(+3.11%)
Sep 12, 2006 10.60 10.82 10.56 10.73 237,745 +0.15(+1.41%)
Sep 11, 2006 10.69 10.69 10.49 10.58 127,522 -0.12(-1.14%)
Sep 08, 2006 10.72 10.72 10.55 10.70 206,031 -0.01(-0.08%)
Sep 07, 2006 10.67 10.75 10.55 10.71 202,926 +0.03(+0.25%)
Sep 06, 2006 10.68 10.70 10.56 10.69 328,896 +0.00(+0.04%)
Sep 05, 2006 10.56 10.70 10.40 10.68 220,447 +0.01(+0.08%)
Sep 01, 2006 10.74 10.76 10.57 10.67 128,187 -0.07(-0.63%)
Aug 31, 2006 10.80 10.90 10.74 10.74 167,663 +0.00(+0.04%)
Aug 30, 2006 10.52 10.74 10.47 10.74 244,399 +0.28(+2.63%)
Aug 29, 2006 10.39 10.46 10.27 10.46 166,333 +0.12(+1.13%)
Aug 28, 2006 10.24 10.37 10.21 10.34 136,836 +0.13(+1.28%)
Aug 25, 2006 10.15 10.24 10.15 10.21 103,348 +0.04(+0.40%)
Aug 24, 2006 10.19 10.21 9.951 10.17 208,249 +0.03(+0.31%)
Aug 23, 2006 10.33 10.37 10.06 10.14 116,433 -0.18(-1.79%)
Aug 22, 2006 10.15 10.37 10.15 10.33 145,929 +0.07(+0.66%)
Aug 21, 2006 10.30 10.30 10.14 10.26 82,501 -0.06(-0.61%)
Aug 18, 2006 10.33 10.35 10.20 10.32 97,360 +0.06(+0.57%)
Aug 17, 2006 10.19 10.34 10.19 10.26 96,029 +0.00(+0.00%)
Aug 16, 2006 10.28 10.32 10.24 10.26 80,283 +0.03(+0.31%)
Aug 15, 2006 10.17 10.26 10.15 10.23 138,167 +0.18(+1.75%)
Aug 14, 2006 9.965 10.27 9.965 10.06 136,836 +0.11(+1.09%)
Aug 11, 2006 10.03 10.03 9.857 9.947 188,511 -0.12(-1.21%)
Aug 10, 2006 9.987 10.17 9.956 10.07 133,731 -0.05(-0.54%)
Aug 09, 2006 10.34 10.39 10.10 10.12 197,382 -0.16(-1.58%)
Aug 08, 2006 10.37 10.48 10.28 10.29 304,722 -0.05(-0.48%)
Aug 07, 2006 10.36 10.36 10.19 10.33 232,644 -0.04(-0.35%)
Aug 04, 2006 10.48 10.48 10.22 10.37 280,326 +0.09(+0.92%)
Aug 03, 2006 10.01 10.33 9.929 10.28 183,853 +0.22(+2.20%)
Aug 02, 2006 10.03 10.10 9.951 10.06 93,811 +0.07(+0.68%)
Aug 01, 2006 9.920 10.05 9.726 9.987 204,035 +0.04(+0.36%)
Jul 31, 2006 9.942 10.02 9.830 9.951 154,800 +0.04(+0.36%)
Jul 28, 2006 9.816 10.01 9.816 9.915 335,993 +0.14(+1.48%)
Jul 27, 2006 10.03 10.03 9.573 9.771 267,907 -0.22(-2.17%)
Jul 26, 2006 9.767 10.12 9.748 9.987 431,801 +0.22(+2.26%)
Jul 25, 2006 9.825 9.920 9.681 9.767 309,379 -0.06(-0.60%)
Jul 24, 2006 9.437 9.830 9.493 9.825 178,309 +0.39(+4.11%)
Jul 21, 2006 9.464 9.568 9.365 9.437 164,780 -0.09(-0.99%)
Jul 20, 2006 9.852 9.920 9.514 9.532 147,482 -0.33(-3.34%)
Jul 19, 2006 9.685 9.987 9.681 9.861 242,624 +0.18(+1.82%)
Jul 18, 2006 9.510 9.690 9.442 9.685 110,001 +0.27(+2.82%)
Jul 17, 2006 9.600 9.676 9.370 9.419 193,390 -0.14(-1.42%)
Jul 14, 2006 9.667 9.667 9.415 9.555 151,252 -0.10(-1.07%)
Jul 13, 2006 9.888 9.888 9.595 9.658 159,901 -0.27(-2.72%)
Jul 12, 2006 10.02 10.06 9.839 9.929 198,934 -0.13(-1.30%)
Jul 11, 2006 10.01 10.06 9.830 10.06 133,731 +0.05(+0.50%)
Jul 10, 2006 9.762 10.06 9.744 10.01 228,431 +0.29(+2.97%)
Jul 07, 2006 9.938 9.992 9.676 9.721 105,344 -0.23(-2.27%)
Jul 06, 2006 9.897 10.06 9.870 9.947 111,332 +0.00(+0.00%)
Jul 05, 2006 10.06 10.06 9.843 9.947 136,836 -0.15(-1.52%)
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.