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 (%)
Dec 31, 2002 3.020 3.156 2.975 3.029 103,367 +0.05(+1.51%)
Dec 30, 2002 2.975 3.039 2.975 2.984 79,411 +0.01(+0.30%)
Dec 27, 2002 2.998 3.052 2.975 2.975 31,498 -0.04(-1.20%)
Dec 26, 2002 3.043 3.138 2.998 3.011 21,294 -0.03(-1.04%)
Dec 24, 2002 3.057 3.129 3.020 3.043 39,262 -0.02(-0.59%)
Dec 23, 2002 2.975 3.075 2.962 3.061 59,447 +0.06(+1.95%)
Dec 20, 2002 2.975 3.020 2.953 3.002 81,185 +0.01(+0.30%)
Dec 19, 2002 2.975 3.048 2.953 2.993 81,185 +0.03(+1.07%)
Dec 18, 2002 3.066 3.066 2.939 2.962 55,232 -0.14(-4.51%)
Dec 17, 2002 3.097 3.106 3.070 3.102 39,927 -0.04(-1.29%)
Dec 16, 2002 3.043 3.142 3.043 3.142 66,323 +0.07(+2.35%)
Dec 13, 2002 3.093 3.187 3.070 3.070 64,771 -0.07(-2.16%)
Dec 12, 2002 3.066 3.174 3.066 3.138 45,472 +0.05(+1.75%)
Dec 11, 2002 3.043 3.142 3.043 3.084 38,818 -0.00(-0.15%)
Dec 10, 2002 3.061 3.133 3.043 3.088 86,287 +0.02(+0.74%)
Dec 09, 2002 3.142 3.142 3.020 3.066 155,717 -0.05(-1.73%)
Dec 06, 2002 2.998 3.129 2.998 3.120 70,982 +0.08(+2.52%)
Dec 05, 2002 3.111 3.192 3.020 3.043 165,477 -0.07(-2.17%)
Dec 04, 2002 3.111 3.151 3.111 3.111 47,912 +0.00(+0.00%)
Dec 03, 2002 3.138 3.223 3.111 3.111 275,943 -0.03(-1.00%)
Dec 02, 2002 2.975 3.151 2.953 3.142 66,323 +0.12(+4.03%)
Nov 29, 2002 3.061 3.102 3.020 3.020 41,480 -0.09(-2.76%)
Nov 27, 2002 2.930 3.106 2.930 3.106 95,604 +0.17(+5.67%)
Nov 26, 2002 2.930 2.980 2.930 2.939 96,047 +0.05(+1.72%)
Nov 25, 2002 2.705 2.935 2.705 2.890 245,553 +0.07(+2.40%)
Nov 22, 2002 2.818 2.872 2.800 2.822 76,084 -0.02(-0.63%)
Nov 21, 2002 2.827 2.885 2.791 2.840 64,105 +0.01(+0.48%)
Nov 20, 2002 2.786 2.840 2.773 2.827 123,553 +0.06(+2.28%)
Nov 19, 2002 2.750 2.845 2.750 2.764 110,687 +0.00(+0.00%)
Nov 18, 2002 2.800 2.800 2.709 2.764 120,447 -0.05(-1.92%)
Nov 15, 2002 2.885 2.926 2.818 2.818 104,476 -0.06(-2.19%)
Nov 14, 2002 2.890 2.908 2.800 2.881 86,731 -0.01(-0.31%)
Nov 13, 2002 2.899 2.975 2.890 2.890 60,778 -0.01(-0.31%)
Nov 12, 2002 2.912 2.975 2.885 2.899 41,480 -0.01(-0.46%)
Nov 11, 2002 3.020 3.043 2.912 2.912 60,113 -0.13(-4.15%)
Nov 08, 2002 3.007 3.075 2.998 3.039 43,920 +0.04(+1.20%)
Nov 07, 2002 3.020 3.066 2.980 3.002 52,127 +0.00(+0.00%)
Nov 06, 2002 2.926 3.066 2.926 3.002 84,291 +0.11(+3.74%)
Nov 05, 2002 2.831 2.926 2.822 2.894 102,702 +0.06(+2.23%)
Nov 04, 2002 2.867 2.867 2.818 2.831 88,949 -0.04(-1.26%)
Nov 01, 2002 2.827 2.872 2.809 2.867 167,029 +0.05(+1.60%)
Oct 31, 2002 2.822 2.827 2.800 2.822 27,727 +0.00(+0.16%)
Oct 30, 2002 2.804 2.822 2.804 2.818 44,363 +0.02(+0.64%)
Oct 29, 2002 2.795 2.800 2.773 2.800 47,247 +0.00(+0.00%)
Oct 28, 2002 2.822 2.845 2.795 2.800 95,825 -0.04(-1.27%)
Oct 25, 2002 2.791 2.836 2.777 2.836 108,691 +0.06(+2.11%)
Oct 24, 2002 2.885 2.885 2.773 2.777 161,928 -0.10(-3.45%)
Oct 23, 2002 2.849 2.876 2.818 2.876 81,629 +0.03(+1.11%)
Oct 22, 2002 2.840 2.894 2.786 2.845 118,007 +0.01(+0.32%)
Oct 21, 2002 2.885 2.939 2.795 2.836 123,331 -0.00(-0.16%)
Oct 18, 2002 3.156 3.156 2.637 2.840 274,390 -0.83(-22.70%)
Oct 16, 2002 3.697 3.719 3.656 3.674 43,032 -0.06(-1.69%)
Oct 15, 2002 3.688 3.742 3.674 3.737 71,647 +0.07(+1.97%)
Oct 14, 2002 3.706 3.742 3.647 3.665 101,815 -0.04(-1.09%)
Oct 11, 2002 3.706 3.706 3.643 3.706 47,691 +0.00(+0.00%)
Oct 10, 2002 3.652 3.728 3.629 3.706 84,956 +0.01(+0.37%)
Oct 09, 2002 3.665 3.692 3.638 3.692 97,378 +0.03(+0.74%)
Oct 08, 2002 3.679 3.710 3.661 3.665 81,629 -0.02(-0.49%)
Oct 07, 2002 3.724 3.760 3.679 3.683 52,792 -0.06(-1.68%)
Oct 04, 2002 3.787 3.809 3.728 3.746 67,876 -0.04(-1.07%)
Oct 03, 2002 3.751 3.832 3.719 3.787 76,084 +0.01(+0.36%)
Oct 02, 2002 3.742 3.823 3.701 3.773 99,596 +0.03(+0.84%)
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.