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 (%)
Apr 30, 2003 3.466 3.475 3.385 3.453 43,713 +0.00(+0.00%)
Apr 29, 2003 3.390 3.470 3.385 3.453 64,454 +0.04(+1.18%)
Apr 28, 2003 3.278 3.439 3.278 3.412 78,728 +0.04(+1.33%)
Apr 25, 2003 3.430 3.448 3.363 3.367 73,375 -0.06(-1.83%)
Apr 24, 2003 3.426 3.457 3.381 3.430 73,598 +0.02(+0.66%)
Apr 23, 2003 3.300 3.408 3.251 3.408 95,678 +0.04(+1.20%)
Apr 22, 2003 3.278 3.403 3.278 3.367 43,713 +0.04(+1.35%)
Apr 21, 2003 3.354 3.363 3.296 3.322 84,080 -0.03(-0.80%)
Apr 17, 2003 3.340 3.403 3.340 3.349 472,593 +0.01(+0.40%)
Apr 16, 2003 3.349 3.403 3.336 3.336 99,469 +0.03(+0.95%)
Apr 15, 2003 3.224 3.358 3.210 3.305 117,088 +0.10(+3.22%)
Apr 14, 2003 2.914 3.215 2.914 3.201 233,062 +0.42(+14.98%)
Apr 11, 2003 2.807 2.825 2.780 2.784 32,784 -0.02(-0.80%)
Apr 10, 2003 2.690 2.811 2.690 2.807 87,872 -0.08(-2.64%)
Apr 09, 2003 2.932 2.932 2.870 2.883 14,719 -0.07(-2.28%)
Apr 08, 2003 2.968 2.973 2.914 2.950 45,274 +0.03(+0.92%)
Apr 07, 2003 2.879 2.968 2.879 2.923 30,554 +0.04(+1.56%)
Apr 04, 2003 2.892 2.910 2.825 2.879 22,971 -0.03(-1.08%)
Apr 03, 2003 2.910 2.910 2.870 2.910 30,554 +0.02(+0.62%)
Apr 02, 2003 2.825 2.946 2.825 2.892 46,389 +0.09(+3.04%)
Apr 01, 2003 2.865 2.865 2.740 2.807 81,404 -0.01(-0.48%)
Mar 31, 2003 2.870 2.870 2.780 2.820 72,483 -0.00(-0.16%)
Mar 28, 2003 2.982 2.982 2.825 2.825 39,029 -0.11(-3.82%)
Mar 27, 2003 2.914 2.959 2.883 2.937 28,547 -0.01(-0.30%)
Mar 26, 2003 3.049 3.049 2.941 2.946 31,000 -0.10(-3.38%)
Mar 25, 2003 3.027 3.067 2.959 3.049 44,605 +0.06(+1.95%)
Mar 24, 2003 2.883 3.027 2.802 2.991 34,792 +0.06(+2.14%)
Mar 21, 2003 2.959 2.991 2.923 2.928 69,138 -0.05(-1.80%)
Mar 20, 2003 2.914 2.982 2.879 2.982 39,921 +0.03(+1.06%)
Mar 19, 2003 2.892 2.950 2.870 2.950 18,065 -0.01(-0.30%)
Mar 18, 2003 2.910 3.022 2.879 2.959 35,461 -0.01(-0.45%)
Mar 17, 2003 2.874 3.049 2.874 2.973 57,763 +0.05(+1.84%)
Mar 14, 2003 2.937 2.968 2.892 2.919 31,223 -0.06(-2.11%)
Mar 13, 2003 2.959 2.982 2.910 2.982 47,504 +0.07(+2.31%)
Mar 12, 2003 2.870 2.914 2.825 2.914 42,375 +0.01(+0.31%)
Mar 11, 2003 2.874 2.905 2.825 2.905 10,482 +0.07(+2.53%)
Mar 10, 2003 2.905 2.932 2.829 2.834 32,115 -0.12(-3.95%)
Mar 07, 2003 2.919 3.000 2.919 2.950 48,173 -0.01(-0.30%)
Mar 06, 2003 3.013 3.027 2.946 2.959 24,532 -0.05(-1.79%)
Mar 05, 2003 2.923 3.062 2.870 3.013 62,447 +0.05(+1.82%)
Mar 04, 2003 2.928 2.959 2.892 2.959 28,770 +0.01(+0.46%)
Mar 03, 2003 2.955 2.959 2.905 2.946 23,640 +0.03(+1.08%)
Feb 28, 2003 2.870 2.941 2.870 2.914 81,181 +0.09(+3.17%)
Feb 27, 2003 2.726 2.910 2.726 2.825 132,254 +0.09(+3.28%)
Feb 26, 2003 2.735 2.766 2.699 2.735 28,324 -0.00(-0.16%)
Feb 25, 2003 2.695 2.744 2.690 2.740 48,619 +0.05(+2.00%)
Feb 24, 2003 2.758 2.766 2.681 2.686 46,835 -0.09(-3.39%)
Feb 21, 2003 2.820 2.820 2.735 2.780 67,577 -0.04(-1.59%)
Feb 20, 2003 2.870 2.905 2.731 2.825 191,356 +0.00(+0.00%)
Feb 19, 2003 2.668 2.834 2.659 2.825 35,238 +0.14(+5.18%)
Feb 18, 2003 2.533 2.686 2.533 2.686 59,771 +0.20(+7.93%)
Feb 14, 2003 2.453 2.529 2.412 2.488 65,569 +0.03(+1.09%)
Feb 13, 2003 2.421 2.511 2.354 2.462 184,888 +0.00(+0.18%)
Feb 12, 2003 2.592 2.592 2.421 2.457 121,995 -0.15(-5.84%)
Feb 11, 2003 2.623 2.636 2.399 2.610 116,642 -0.01(-0.51%)
Feb 10, 2003 2.668 2.668 2.556 2.623 287,927 -0.17(-5.95%)
Feb 07, 2003 2.820 2.847 2.789 2.789 38,137 -0.06(-2.05%)
Feb 06, 2003 2.843 2.874 2.793 2.847 64,008 +0.00(+0.00%)
Feb 05, 2003 2.820 2.865 2.802 2.847 92,779 +0.03(+0.95%)
Feb 04, 2003 2.820 2.829 2.766 2.820 65,346 -0.00(-0.16%)
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.