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 (%)
Oct 31, 2007 11.28 11.54 11.03 11.36 250,411 +0.15(+1.36%)
Oct 30, 2007 10.86 11.21 10.86 11.21 164,562 +0.32(+2.97%)
Oct 29, 2007 11.31 11.37 10.85 10.89 158,542 -0.13(-1.14%)
Oct 26, 2007 10.87 11.03 10.69 11.01 140,034 +0.27(+2.50%)
Oct 25, 2007 10.76 10.79 10.46 10.75 256,878 +0.04(+0.38%)
Oct 24, 2007 10.76 10.84 10.35 10.70 269,365 -0.17(-1.53%)
Oct 23, 2007 10.63 10.87 10.44 10.87 180,171 +0.35(+3.32%)
Oct 22, 2007 10.17 10.66 10.06 10.52 218,302 +0.24(+2.36%)
Oct 19, 2007 10.84 10.84 10.21 10.28 245,506 -0.62(-5.72%)
Oct 18, 2007 10.90 11.08 10.71 10.90 161,440 -0.04(-0.41%)
Oct 17, 2007 11.07 11.13 10.66 10.95 146,946 -0.04(-0.41%)
Oct 16, 2007 11.03 11.03 10.55 10.99 153,413 -0.06(-0.57%)
Oct 15, 2007 11.34 11.71 10.90 11.05 178,387 -0.26(-2.34%)
Oct 12, 2007 11.07 11.43 11.07 11.32 193,104 +0.24(+2.19%)
Oct 11, 2007 11.30 11.40 10.98 11.08 274,494 -0.21(-1.83%)
Oct 10, 2007 11.26 11.33 11.22 11.28 111,046 +0.03(+0.24%)
Oct 09, 2007 11.52 11.55 11.23 11.26 253,087 -0.21(-1.84%)
Oct 08, 2007 11.67 11.68 11.39 11.47 171,475 -0.28(-2.37%)
Oct 05, 2007 11.42 11.75 11.27 11.75 191,097 +0.41(+3.60%)
Oct 04, 2007 11.11 11.34 11.07 11.34 137,581 +0.29(+2.64%)
Oct 03, 2007 11.18 11.19 10.88 11.05 173,259 -0.17(-1.52%)
Oct 02, 2007 11.12 11.26 11.08 11.22 130,446 +0.13(+1.21%)
Oct 01, 2007 10.59 11.09 10.58 11.08 226,775 +0.47(+4.39%)
Sep 28, 2007 10.88 10.97 10.53 10.62 251,972 -0.24(-2.19%)
Sep 27, 2007 11.03 11.12 10.74 10.85 321,766 -0.15(-1.35%)
Sep 26, 2007 11.22 11.26 10.80 11.00 304,151 -0.09(-0.85%)
Sep 25, 2007 11.27 11.28 11.06 11.09 343,173 -0.25(-2.21%)
Sep 24, 2007 11.29 11.43 11.25 11.35 557,238 +0.08(+0.72%)
Sep 21, 2007 11.24 11.39 11.05 11.27 718,010 +0.13(+1.17%)
Sep 20, 2007 11.41 11.52 10.83 11.14 358,113 -0.26(-2.32%)
Sep 19, 2007 10.95 11.43 10.91 11.40 474,734 +0.61(+5.65%)
Sep 18, 2007 10.45 10.86 10.29 10.79 566,381 +0.50(+4.84%)
Sep 17, 2007 10.35 10.35 10.15 10.29 297,907 -0.04(-0.43%)
Sep 14, 2007 10.05 10.34 10.04 10.34 178,833 +0.17(+1.68%)
Sep 13, 2007 10.12 10.35 9.951 10.17 141,149 +0.13(+1.25%)
Sep 12, 2007 9.947 10.09 9.929 10.04 128,216 +0.02(+0.22%)
Sep 11, 2007 9.857 10.04 9.799 10.02 141,818 +0.23(+2.38%)
Sep 10, 2007 10.06 10.06 9.691 9.785 287,204 -0.23(-2.28%)
Sep 07, 2007 9.830 10.02 9.687 10.01 504,168 +0.04(+0.45%)
Sep 06, 2007 10.09 10.20 9.956 9.969 231,458 -0.07(-0.71%)
Sep 05, 2007 10.16 10.17 9.983 10.04 179,725 -0.14(-1.41%)
Sep 04, 2007 10.07 10.34 9.947 10.18 167,238 +0.06(+0.58%)
Aug 31, 2007 10.05 10.18 9.969 10.13 224,322 +0.24(+2.40%)
Aug 30, 2007 9.799 10.10 9.799 9.889 206,706 +0.00(+0.00%)
Aug 29, 2007 9.642 9.933 9.611 9.889 132,675 +0.26(+2.75%)
Aug 28, 2007 9.732 9.812 9.597 9.624 268,250 -0.15(-1.56%)
Aug 27, 2007 9.893 9.911 9.687 9.776 115,283 -0.16(-1.62%)
Aug 24, 2007 9.790 9.965 9.718 9.938 151,406 +0.13(+1.37%)
Aug 23, 2007 9.691 9.862 9.642 9.803 221,646 +0.08(+0.83%)
Aug 22, 2007 9.619 9.781 9.611 9.723 210,274 +0.14(+1.45%)
Aug 21, 2007 9.512 9.615 9.422 9.584 244,168 +0.00(+0.00%)
Aug 20, 2007 9.714 9.718 9.332 9.584 366,809 -0.12(-1.25%)
Aug 17, 2007 10.16 10.21 9.660 9.705 496,809 +0.23(+2.41%)
Aug 16, 2007 9.171 9.866 9.171 9.476 479,417 +0.36(+3.99%)
Aug 15, 2007 9.552 9.606 9.050 9.113 524,014 -0.22(-2.40%)
Aug 14, 2007 9.619 9.911 9.337 9.337 272,933 -0.34(-3.52%)
Aug 13, 2007 9.687 9.848 9.633 9.678 477,856 +0.21(+2.18%)
Aug 10, 2007 8.794 9.624 8.794 9.472 497,255 +0.46(+5.07%)
Aug 09, 2007 9.252 9.283 8.763 9.014 814,786 -0.08(-0.89%)
Aug 08, 2007 9.193 9.400 8.749 9.095 663,602 +0.08(+0.90%)
Aug 07, 2007 9.023 9.189 8.812 9.014 414,305 -0.04(-0.45%)
Aug 06, 2007 8.615 9.149 8.530 9.054 685,009 +0.24(+2.73%)
Aug 03, 2007 8.799 9.256 8.754 8.814 414,528 -0.44(-4.78%)
Aug 02, 2007 9.238 9.359 9.184 9.256 370,600 +0.05(+0.58%)
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.