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 31, 2005 8.922 9.016 8.886 8.935 282,597 +0.12(+1.33%)
May 27, 2005 8.692 8.832 8.678 8.818 99,153 +0.14(+1.61%)
May 26, 2005 8.656 8.701 8.593 8.678 194,535 -0.01(-0.16%)
May 25, 2005 8.836 8.877 8.660 8.692 162,593 -0.24(-2.68%)
May 24, 2005 8.904 8.944 8.827 8.931 143,960 +0.06(+0.66%)
May 23, 2005 8.904 8.944 8.836 8.872 150,393 +0.04(+0.41%)
May 20, 2005 8.813 8.926 8.723 8.836 123,109 +0.08(+0.87%)
May 19, 2005 8.710 8.768 8.710 8.759 320,528 +0.04(+0.41%)
May 18, 2005 8.768 8.795 8.701 8.723 212,724 -0.02(-0.26%)
May 17, 2005 8.746 8.777 8.701 8.746 83,847 -0.01(-0.15%)
May 16, 2005 8.674 8.832 8.674 8.759 229,804 +0.11(+1.25%)
May 13, 2005 8.746 8.759 8.597 8.651 157,269 -0.09(-0.98%)
May 12, 2005 8.629 8.746 8.620 8.737 161,928 +0.13(+1.52%)
May 11, 2005 8.701 8.701 8.570 8.606 129,320 -0.05(-0.57%)
May 10, 2005 8.746 8.746 8.570 8.656 184,997 -0.10(-1.13%)
May 09, 2005 8.507 8.755 8.484 8.755 281,488 +0.25(+2.97%)
May 06, 2005 8.399 8.525 8.385 8.502 238,455 +0.10(+1.23%)
May 05, 2005 8.430 8.471 8.340 8.399 106,473 -0.04(-0.48%)
May 04, 2005 8.376 8.453 8.295 8.439 348,921 +0.04(+0.48%)
May 03, 2005 8.318 8.453 8.295 8.399 102,036 +0.06(+0.70%)
May 02, 2005 8.295 8.363 8.205 8.340 80,298 +0.06(+0.76%)
Apr 29, 2005 8.236 8.304 8.070 8.277 121,556 +0.02(+0.22%)
Apr 28, 2005 8.363 8.363 8.250 8.259 59,225 -0.06(-0.70%)
Apr 27, 2005 8.241 8.331 8.137 8.318 110,022 +0.02(+0.22%)
Apr 26, 2005 8.340 8.376 8.263 8.300 124,662 -0.04(-0.49%)
Apr 25, 2005 8.223 8.385 8.223 8.340 109,135 +0.14(+1.65%)
Apr 22, 2005 8.205 8.223 8.106 8.205 175,902 +0.00(+0.00%)
Apr 21, 2005 8.038 8.205 8.002 8.205 280,601 +0.26(+3.23%)
Apr 20, 2005 7.754 7.979 7.718 7.948 570,519 +0.17(+2.14%)
Apr 19, 2005 7.668 7.813 7.668 7.781 460,718 +0.09(+1.23%)
Apr 18, 2005 7.533 7.709 7.533 7.686 412,140 +0.16(+2.10%)
Apr 15, 2005 7.628 7.650 7.520 7.529 120,891 -0.10(-1.30%)
Apr 14, 2005 7.641 7.673 7.619 7.628 87,174 -0.03(-0.35%)
Apr 13, 2005 7.646 7.682 7.628 7.655 97,378 +0.01(+0.18%)
Apr 12, 2005 7.664 7.673 7.538 7.641 224,702 -0.06(-0.76%)
Apr 11, 2005 7.799 7.799 7.677 7.700 69,207 -0.13(-1.67%)
Apr 08, 2005 7.867 7.898 7.709 7.831 98,044 -0.02(-0.29%)
Apr 07, 2005 7.799 7.921 7.777 7.853 68,320 +0.06(+0.81%)
Apr 06, 2005 7.804 7.858 7.732 7.790 96,269 +0.01(+0.12%)
Apr 05, 2005 7.862 7.862 7.754 7.781 84,956 -0.08(-1.03%)
Apr 04, 2005 7.605 7.871 7.605 7.862 113,349 +0.26(+3.38%)
Apr 01, 2005 7.889 7.930 7.438 7.605 179,008 -0.22(-2.77%)
Mar 31, 2005 8.020 8.034 7.745 7.822 171,244 -0.14(-1.70%)
Mar 30, 2005 7.777 7.984 7.736 7.957 94,716 +0.20(+2.62%)
Mar 29, 2005 7.664 7.768 7.664 7.754 181,226 +0.05(+0.70%)
Mar 28, 2005 7.790 7.808 7.655 7.700 92,276 -0.09(-1.16%)
Mar 24, 2005 7.646 7.808 7.605 7.790 127,546 +0.15(+1.95%)
Mar 23, 2005 7.939 7.952 7.628 7.641 288,143 -0.34(-4.29%)
Mar 22, 2005 7.939 8.034 7.912 7.984 60,113 +0.05(+0.57%)
Mar 21, 2005 8.074 8.079 7.831 7.939 126,215 -0.14(-1.67%)
Mar 18, 2005 7.943 8.142 7.898 8.074 193,870 +0.18(+2.23%)
Mar 17, 2005 7.979 8.061 7.880 7.898 90,724 -0.12(-1.52%)
Mar 16, 2005 8.115 8.115 7.898 8.020 129,542 -0.18(-2.25%)
Mar 15, 2005 8.205 8.268 8.182 8.205 78,302 +0.03(+0.39%)
Mar 14, 2005 8.119 8.182 8.079 8.173 62,331 +0.04(+0.44%)
Mar 11, 2005 8.146 8.191 8.115 8.137 64,993 -0.01(-0.11%)
Mar 10, 2005 8.232 8.232 8.070 8.146 82,294 -0.08(-0.99%)
Mar 09, 2005 8.313 8.408 8.196 8.227 58,338 -0.13(-1.56%)
Mar 08, 2005 8.507 8.520 8.322 8.358 77,636 -0.14(-1.70%)
Mar 07, 2005 8.363 8.543 8.354 8.502 97,156 +0.12(+1.40%)
Mar 04, 2005 8.318 8.475 8.254 8.385 176,789 +0.14(+1.64%)
Mar 03, 2005 8.286 8.322 8.227 8.250 73,422 -0.08(-0.97%)
Mar 02, 2005 8.322 8.349 8.236 8.331 89,171 -0.04(-0.43%)
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.