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

Ltc Properties (NY: LTC )

32.56 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 7.476 7.476 7.291 7.395 131,514 -0.09(-1.15%)
May 27, 2004 7.431 7.553 7.431 7.480 98,025 +0.09(+1.22%)
May 26, 2004 7.377 7.395 7.305 7.390 89,598 +0.01(+0.18%)
May 25, 2004 7.147 7.390 7.147 7.377 158,792 +0.18(+2.57%)
May 24, 2004 7.048 7.205 7.025 7.192 51,895 +0.16(+2.31%)
May 21, 2004 7.260 7.260 7.025 7.030 95,586 -0.18(-2.56%)
May 20, 2004 6.736 7.214 6.700 7.214 290,972 +0.52(+7.82%)
May 19, 2004 6.854 6.944 6.601 6.691 114,215 -0.13(-1.92%)
May 18, 2004 6.736 6.822 6.601 6.822 169,659 +0.13(+1.95%)
May 17, 2004 6.579 6.764 6.448 6.691 180,305 +0.12(+1.78%)
May 14, 2004 6.673 6.685 6.516 6.574 405,853 -0.10(-1.49%)
May 13, 2004 6.791 6.849 6.673 6.673 66,755 -0.11(-1.66%)
May 12, 2004 6.975 6.975 6.628 6.786 308,714 -0.20(-2.90%)
May 11, 2004 7.034 7.034 6.944 6.989 642,268 -0.05(-0.64%)
May 10, 2004 7.147 7.147 6.921 7.034 618,316 -0.12(-1.70%)
May 07, 2004 7.260 7.296 7.124 7.156 153,248 -0.19(-2.64%)
May 06, 2004 7.354 7.354 7.169 7.350 164,337 -0.01(-0.18%)
May 05, 2004 7.260 7.363 7.260 7.363 138,611 +0.14(+1.94%)
May 04, 2004 7.034 7.260 7.034 7.223 134,175 +0.19(+2.69%)
May 03, 2004 7.016 7.102 6.872 7.034 106,453 +0.02(+0.26%)
Apr 30, 2004 7.147 7.160 6.921 7.016 103,570 -0.13(-1.83%)
Apr 29, 2004 7.228 7.228 7.147 7.147 110,001 -0.08(-1.06%)
Apr 28, 2004 7.237 7.237 7.169 7.223 113,993 -0.01(-0.19%)
Apr 27, 2004 7.210 7.237 7.192 7.237 131,514 +0.07(+0.94%)
Apr 26, 2004 7.196 7.214 7.169 7.169 102,017 -0.03(-0.38%)
Apr 23, 2004 7.241 7.241 7.115 7.196 140,163 -0.05(-0.62%)
Apr 22, 2004 7.124 7.278 7.079 7.241 257,927 +0.07(+0.94%)
Apr 21, 2004 7.287 7.287 7.061 7.174 110,001 -0.07(-0.93%)
Apr 20, 2004 7.210 7.440 7.174 7.241 267,685 +0.15(+2.16%)
Apr 19, 2004 7.183 7.201 7.088 7.088 97,138 -0.12(-1.63%)
Apr 16, 2004 7.034 7.214 6.998 7.205 108,005 +0.17(+2.44%)
Apr 15, 2004 6.885 7.133 6.885 7.034 114,437 +0.10(+1.50%)
Apr 14, 2004 7.034 7.147 6.930 6.930 213,793 -0.15(-2.10%)
Apr 13, 2004 7.553 7.557 7.079 7.079 319,138 -0.50(-6.55%)
Apr 12, 2004 7.620 7.652 7.553 7.575 438,454 -0.07(-0.94%)
Apr 08, 2004 7.710 7.710 7.575 7.647 243,068 -0.11(-1.40%)
Apr 07, 2004 7.440 7.796 7.395 7.756 292,968 +0.32(+4.24%)
Apr 06, 2004 7.665 7.688 6.854 7.440 998,664 -0.46(-5.82%)
Apr 05, 2004 8.432 8.432 7.778 7.900 456,196 -0.53(-6.31%)
Apr 02, 2004 8.382 8.432 8.283 8.432 286,536 +0.05(+0.59%)
Apr 01, 2004 8.202 8.382 8.139 8.382 255,044 +0.22(+2.65%)
Mar 31, 2004 8.071 8.188 8.022 8.166 333,331 +0.13(+1.63%)
Mar 30, 2004 8.040 8.094 7.981 8.035 147,260 -0.00(-0.06%)
Mar 29, 2004 7.922 8.049 7.913 8.040 146,816 +0.12(+1.48%)
Mar 26, 2004 7.976 7.994 7.859 7.922 174,317 -0.01(-0.11%)
Mar 25, 2004 7.936 7.945 7.846 7.931 647,147 +0.11(+1.38%)
Mar 24, 2004 7.715 7.936 7.710 7.823 726,987 +0.14(+1.76%)
Mar 23, 2004 7.399 7.688 7.381 7.688 333,775 +0.25(+3.33%)
Mar 22, 2004 7.553 7.553 7.395 7.440 96,916 -0.11(-1.49%)
Mar 19, 2004 7.638 7.638 7.485 7.553 310,266 -0.09(-1.12%)
Mar 18, 2004 7.656 7.656 7.562 7.638 97,803 -0.02(-0.29%)
Mar 17, 2004 7.575 7.661 7.553 7.661 75,847 +0.00(+0.06%)
Mar 16, 2004 7.575 7.706 7.575 7.656 245,951 +0.05(+0.71%)
Mar 15, 2004 7.706 7.706 7.566 7.602 84,940 -0.06(-0.77%)
Mar 12, 2004 7.620 7.774 7.602 7.661 152,804 +0.09(+1.13%)
Mar 11, 2004 7.566 7.665 7.557 7.575 75,182 +0.01(+0.12%)
Mar 10, 2004 7.701 7.724 7.553 7.566 150,143 -0.09(-1.18%)
Mar 09, 2004 7.733 7.778 7.575 7.656 136,171 -0.05(-0.59%)
Mar 08, 2004 7.801 7.814 7.643 7.701 123,086 -0.01(-0.12%)
Mar 05, 2004 7.679 7.751 7.665 7.710 119,981 +0.03(+0.41%)
Mar 04, 2004 7.688 7.733 7.643 7.679 154,357 -0.03(-0.41%)
Mar 03, 2004 7.710 7.737 7.688 7.710 96,473 +0.01(+0.12%)
Mar 02, 2004 7.819 7.819 7.625 7.701 123,751 -0.12(-1.50%)
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.