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

Ltc Properties (NY: LTC )

34.00 -0.09 (-0.26%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 10, 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 (%)
Jan 30, 2004 6.610 6.610 6.552 6.606 70,081 -0.01(-0.14%)
Jan 29, 2004 6.579 6.624 6.543 6.615 151,474 +0.01(+0.20%)
Jan 28, 2004 6.615 6.628 6.588 6.601 85,162 -0.02(-0.34%)
Jan 27, 2004 6.606 6.624 6.574 6.624 343,977 +0.00(+0.07%)
Jan 26, 2004 6.606 6.624 6.552 6.619 99,578 +0.06(+0.96%)
Jan 23, 2004 6.615 6.615 6.543 6.556 69,859 -0.06(-0.89%)
Jan 22, 2004 6.561 6.615 6.547 6.615 60,323 +0.04(+0.55%)
Jan 21, 2004 6.597 6.624 6.552 6.579 50,787 -0.02(-0.27%)
Jan 20, 2004 6.574 6.601 6.538 6.597 67,420 +0.01(+0.21%)
Jan 16, 2004 6.579 6.583 6.538 6.583 93,146 +0.01(+0.21%)
Jan 15, 2004 6.556 6.597 6.520 6.570 88,711 -0.03(-0.48%)
Jan 14, 2004 6.610 6.619 6.556 6.601 133,066 -0.01(-0.14%)
Jan 13, 2004 6.646 6.646 6.583 6.610 86,493 -0.04(-0.61%)
Jan 12, 2004 6.673 6.673 6.610 6.651 104,457 +0.03(+0.48%)
Jan 09, 2004 6.624 6.673 6.588 6.619 75,626 -0.05(-0.81%)
Jan 08, 2004 6.723 6.759 6.651 6.673 210,245 -0.00(-0.07%)
Jan 07, 2004 6.691 6.696 6.664 6.678 153,470 -0.01(-0.20%)
Jan 06, 2004 6.750 6.764 6.678 6.691 241,515 -0.06(-0.87%)
Jan 05, 2004 6.615 6.755 6.615 6.750 135,949 +0.14(+2.11%)
Jan 02, 2004 6.691 6.750 6.574 6.610 74,739 -0.04(-0.54%)
Dec 31, 2003 6.651 6.764 6.610 6.646 184,519 +0.00(+0.00%)
Dec 30, 2003 6.628 6.646 6.570 6.646 60,101 +0.03(+0.41%)
Dec 29, 2003 6.493 6.646 6.493 6.619 119,981 +0.11(+1.73%)
Dec 26, 2003 6.516 6.552 6.502 6.507 16,189 +0.01(+0.21%)
Dec 24, 2003 6.448 6.547 6.448 6.493 70,747 +0.00(+0.00%)
Dec 23, 2003 6.470 6.493 6.470 6.493 71,190 +0.02(+0.28%)
Dec 22, 2003 6.520 6.538 6.452 6.475 83,388 -0.06(-0.97%)
Dec 19, 2003 6.583 6.583 6.421 6.538 66,311 -0.04(-0.62%)
Dec 18, 2003 6.394 6.579 6.394 6.579 90,928 +0.16(+2.46%)
Dec 17, 2003 6.313 6.443 6.313 6.421 167,885 -0.11(-1.73%)
Dec 16, 2003 6.619 6.624 6.497 6.534 209,358 -0.09(-1.29%)
Dec 15, 2003 6.664 6.664 6.570 6.619 82,501 +0.05(+0.69%)
Dec 12, 2003 6.628 6.642 6.538 6.574 190,728 -0.08(-1.15%)
Dec 11, 2003 6.538 6.718 6.529 6.651 188,954 +0.12(+1.79%)
Dec 10, 2003 6.525 6.534 6.466 6.534 71,634 -0.05(-0.69%)
Dec 09, 2003 6.624 6.624 6.484 6.579 115,767 +0.02(+0.27%)
Dec 08, 2003 6.493 6.534 6.493 6.561 135,949 +0.10(+1.61%)
Dec 05, 2003 6.493 6.493 6.452 6.457 58,549 -0.05(-0.76%)
Dec 04, 2003 6.448 6.529 6.425 6.507 159,236 +0.06(+0.98%)
Dec 03, 2003 6.466 6.484 6.425 6.443 98,691 +0.00(+0.07%)
Dec 02, 2003 6.561 6.561 6.421 6.439 100,465 +0.04(+0.63%)
Dec 01, 2003 6.335 6.412 6.335 6.398 488,354 +0.05(+0.78%)
Nov 28, 2003 6.340 6.416 6.340 6.349 90,707 +0.03(+0.50%)
Nov 26, 2003 6.200 6.331 6.200 6.317 159,014 +0.12(+1.89%)
Nov 25, 2003 6.200 6.313 6.087 6.200 199,599 +0.15(+2.46%)
Nov 24, 2003 5.785 6.051 5.781 6.051 179,639 +0.27(+4.60%)
Nov 21, 2003 5.862 5.862 5.772 5.785 101,352 -0.01(-0.23%)
Nov 20, 2003 5.726 5.803 5.731 5.799 280,770 +0.07(+1.26%)
Nov 19, 2003 5.627 5.726 5.596 5.726 138,167 +0.12(+2.09%)
Nov 18, 2003 5.569 5.609 5.524 5.609 117,320 +0.09(+1.55%)
Nov 17, 2003 5.510 5.524 5.460 5.524 96,251 +0.04(+0.74%)
Nov 14, 2003 5.519 5.560 5.460 5.483 148,147 +0.04(+0.66%)
Nov 13, 2003 5.325 5.456 5.325 5.447 282,544 +0.17(+3.16%)
Nov 12, 2003 5.276 5.280 5.221 5.280 68,972 +0.06(+1.12%)
Nov 11, 2003 5.230 5.262 5.221 5.221 34,153 -0.04(-0.77%)
Nov 10, 2003 5.388 5.388 5.262 5.262 51,895 -0.13(-2.42%)
Nov 07, 2003 5.478 5.478 5.388 5.393 35,262 -0.02(-0.33%)
Nov 06, 2003 5.478 5.478 5.478 5.411 40,807 -0.05(-0.83%)
Nov 05, 2003 5.366 5.478 5.379 5.456 90,041 +0.07(+1.26%)
Nov 04, 2003 5.366 5.388 5.366 5.388 33,044 +0.02(+0.42%)
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.