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

Ltc Properties (NY: LTC )

35.10 +0.19 (+0.54%)
Streaming Delayed 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 (%)
Jul 31, 2003 4.512 4.552 4.444 4.494 100,120 -0.01(-0.30%)
Jul 30, 2003 4.426 4.538 4.417 4.507 70,686 +0.06(+1.41%)
Jul 29, 2003 4.395 4.480 4.372 4.444 64,665 +0.09(+1.95%)
Jul 28, 2003 4.310 4.390 4.310 4.359 33,224 +0.04(+1.04%)
Jul 25, 2003 4.296 4.346 4.265 4.314 68,902 -0.02(-0.41%)
Jul 24, 2003 4.372 4.372 4.265 4.332 99,674 -0.04(-0.82%)
Jul 23, 2003 4.328 4.368 4.260 4.368 54,631 +0.06(+1.46%)
Jul 22, 2003 4.265 4.337 4.224 4.305 39,245 +0.04(+0.95%)
Jul 21, 2003 4.283 4.328 4.242 4.265 87,410 -0.04(-1.04%)
Jul 18, 2003 4.233 4.323 4.216 4.310 63,550 +0.08(+1.80%)
Jul 17, 2003 4.350 4.355 4.233 4.233 68,679 -0.07(-1.67%)
Jul 16, 2003 4.265 4.368 4.265 4.305 129,108 +0.02(+0.52%)
Jul 15, 2003 4.265 4.305 4.216 4.283 104,356 +0.02(+0.53%)
Jul 14, 2003 4.157 4.274 4.157 4.260 358,559 +0.06(+1.39%)
Jul 11, 2003 4.148 4.216 4.094 4.202 35,008 +0.03(+0.75%)
Jul 10, 2003 4.216 4.216 4.112 4.171 37,684 -0.07(-1.59%)
Jul 09, 2003 4.251 4.260 4.148 4.238 96,775 -0.02(-0.42%)
Jul 08, 2003 4.251 4.296 4.157 4.256 44,819 +0.00(+0.11%)
Jul 07, 2003 4.238 4.319 4.233 4.251 77,152 -0.02(-0.52%)
Jul 03, 2003 4.265 4.328 4.233 4.274 20,068 -0.04(-0.83%)
Jul 02, 2003 4.283 4.323 4.238 4.310 130,892 +0.04(+0.84%)
Jul 01, 2003 4.283 4.283 4.148 4.274 105,248 -0.01(-0.21%)
Jun 30, 2003 4.148 4.283 4.072 4.283 260,223 +0.18(+4.37%)
Jun 27, 2003 4.126 4.171 4.090 4.103 104,579 +0.00(+0.00%)
Jun 26, 2003 4.014 4.126 3.955 4.103 78,267 +0.09(+2.12%)
Jun 25, 2003 3.937 4.050 3.924 4.018 70,686 +0.10(+2.63%)
Jun 24, 2003 3.798 3.924 3.794 3.915 46,826 +0.12(+3.07%)
Jun 23, 2003 3.866 3.897 3.798 3.798 63,104 -0.06(-1.63%)
Jun 20, 2003 3.879 3.946 3.861 3.861 68,233 -0.06(-1.60%)
Jun 19, 2003 4.009 4.032 3.924 3.924 75,591 -0.09(-2.34%)
Jun 18, 2003 4.072 4.072 4.014 4.018 62,658 -0.09(-2.08%)
Jun 17, 2003 4.117 4.126 4.072 4.103 91,869 -0.01(-0.33%)
Jun 16, 2003 3.996 4.117 3.996 4.117 154,751 +0.13(+3.15%)
Jun 13, 2003 3.960 4.036 3.937 3.991 174,151 +0.04(+1.14%)
Jun 12, 2003 3.946 3.969 3.906 3.946 47,941 +0.03(+0.69%)
Jun 11, 2003 3.955 3.991 3.915 3.920 52,847 -0.04(-0.91%)
Jun 10, 2003 3.987 3.991 3.902 3.955 60,428 +0.01(+0.23%)
Jun 09, 2003 3.812 4.081 3.812 3.946 192,435 +0.13(+3.53%)
Jun 06, 2003 3.812 3.897 3.803 3.812 52,178 +0.02(+0.59%)
Jun 05, 2003 3.776 3.852 3.745 3.789 45,265 -0.01(-0.24%)
Jun 04, 2003 3.731 3.807 3.731 3.798 70,463 +0.08(+2.05%)
Jun 03, 2003 3.610 3.736 3.610 3.722 39,914 +0.07(+1.84%)
Jun 02, 2003 3.695 3.736 3.642 3.655 95,437 -0.02(-0.49%)
May 30, 2003 3.583 3.673 3.565 3.673 84,957 +0.12(+3.28%)
May 29, 2003 3.538 3.588 3.502 3.556 77,598 +0.02(+0.63%)
May 28, 2003 3.574 3.583 3.511 3.534 65,780 +0.00(+0.13%)
May 27, 2003 3.543 3.583 3.498 3.529 73,807 -0.02(-0.51%)
May 23, 2003 3.538 3.556 3.516 3.547 55,300 +0.03(+0.76%)
May 22, 2003 3.511 3.552 3.440 3.520 96,998 +0.04(+1.16%)
May 21, 2003 3.476 3.520 3.462 3.480 41,252 +0.00(+0.00%)
May 20, 2003 3.498 3.583 3.449 3.480 83,396 +0.00(+0.13%)
May 19, 2003 3.565 3.588 3.462 3.476 66,672 -0.04(-1.27%)
May 16, 2003 3.588 3.610 3.520 3.520 136,243 -0.11(-2.97%)
May 15, 2003 3.507 3.628 3.489 3.628 103,464 +0.08(+2.15%)
May 14, 2003 3.565 3.579 3.538 3.552 57,753 +0.00(+0.13%)
May 13, 2003 3.480 3.561 3.476 3.547 174,374 +0.04(+1.02%)
May 12, 2003 3.516 3.525 3.480 3.511 130,446 +0.00(+0.00%)
May 09, 2003 3.516 3.516 3.471 3.511 44,596 +0.03(+0.77%)
May 08, 2003 3.476 3.561 3.476 3.485 70,240 -0.01(-0.38%)
May 07, 2003 3.476 3.520 3.476 3.498 39,468 -0.00(-0.13%)
May 06, 2003 3.467 3.525 3.453 3.502 103,687 +0.04(+1.30%)
May 05, 2003 3.453 3.485 3.440 3.458 60,651 +0.01(+0.26%)
May 02, 2003 3.453 3.471 3.435 3.449 91,200 -0.00(-0.13%)
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.