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

Ltc Properties (NY: LTC )

34.16 +0.10 (+0.29%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 3.021 3.156 2.976 3.030 103,348 +0.05(+1.51%)
Dec 30, 2002 2.976 3.039 2.976 2.985 79,396 +0.01(+0.30%)
Dec 27, 2002 2.998 3.053 2.976 2.976 31,492 -0.04(-1.20%)
Dec 26, 2002 3.044 3.138 2.998 3.012 21,290 -0.03(-1.04%)
Dec 24, 2002 3.057 3.129 3.021 3.044 39,254 -0.02(-0.59%)
Dec 23, 2002 2.976 3.075 2.962 3.062 59,436 +0.06(+1.95%)
Dec 20, 2002 2.976 3.021 2.953 3.003 81,170 +0.01(+0.30%)
Dec 19, 2002 2.976 3.048 2.953 2.994 81,170 +0.03(+1.07%)
Dec 18, 2002 3.066 3.066 2.940 2.962 55,222 -0.14(-4.51%)
Dec 17, 2002 3.098 3.107 3.071 3.102 39,919 -0.04(-1.29%)
Dec 16, 2002 3.044 3.143 3.044 3.143 66,311 +0.07(+2.35%)
Dec 13, 2002 3.093 3.188 3.071 3.071 64,759 -0.07(-2.16%)
Dec 12, 2002 3.066 3.174 3.066 3.138 45,464 +0.05(+1.75%)
Dec 11, 2002 3.044 3.143 3.044 3.084 38,811 -0.00(-0.15%)
Dec 10, 2002 3.062 3.134 3.044 3.089 86,271 +0.02(+0.74%)
Dec 09, 2002 3.143 3.143 3.021 3.066 155,687 -0.05(-1.73%)
Dec 06, 2002 2.998 3.129 2.998 3.120 70,968 +0.08(+2.52%)
Dec 05, 2002 3.111 3.192 3.021 3.044 165,446 -0.07(-2.17%)
Dec 04, 2002 3.111 3.152 3.111 3.111 47,903 +0.00(+0.00%)
Dec 03, 2002 3.138 3.224 3.111 3.111 275,891 -0.03(-1.00%)
Dec 02, 2002 2.976 3.152 2.953 3.143 66,311 +0.12(+4.03%)
Nov 29, 2002 3.062 3.102 3.021 3.021 41,472 -0.09(-2.76%)
Nov 27, 2002 2.931 3.107 2.931 3.107 95,586 +0.17(+5.67%)
Nov 26, 2002 2.931 2.980 2.931 2.940 96,029 +0.05(+1.72%)
Nov 25, 2002 2.705 2.935 2.705 2.890 245,507 +0.07(+2.40%)
Nov 22, 2002 2.818 2.872 2.800 2.823 76,069 -0.02(-0.63%)
Nov 21, 2002 2.827 2.886 2.791 2.841 64,093 +0.01(+0.48%)
Nov 20, 2002 2.787 2.841 2.773 2.827 123,530 +0.06(+2.28%)
Nov 19, 2002 2.751 2.845 2.751 2.764 110,667 +0.00(+0.00%)
Nov 18, 2002 2.800 2.800 2.710 2.764 120,425 -0.05(-1.92%)
Nov 15, 2002 2.886 2.926 2.818 2.818 104,457 -0.06(-2.19%)
Nov 14, 2002 2.890 2.908 2.800 2.881 86,715 -0.01(-0.31%)
Nov 13, 2002 2.899 2.976 2.890 2.890 60,767 -0.01(-0.31%)
Nov 12, 2002 2.913 2.976 2.886 2.899 41,472 -0.01(-0.46%)
Nov 11, 2002 3.021 3.044 2.913 2.913 60,101 -0.13(-4.15%)
Nov 08, 2002 3.008 3.075 2.998 3.039 43,911 +0.04(+1.20%)
Nov 07, 2002 3.021 3.066 2.980 3.003 52,117 +0.00(+0.00%)
Nov 06, 2002 2.926 3.066 2.926 3.003 84,275 +0.11(+3.74%)
Nov 05, 2002 2.832 2.926 2.823 2.895 102,683 +0.06(+2.23%)
Nov 04, 2002 2.868 2.868 2.818 2.832 88,932 -0.04(-1.26%)
Nov 01, 2002 2.827 2.872 2.809 2.868 166,998 +0.05(+1.60%)
Oct 31, 2002 2.823 2.827 2.800 2.823 27,722 +0.00(+0.16%)
Oct 30, 2002 2.805 2.823 2.805 2.818 44,355 +0.02(+0.64%)
Oct 29, 2002 2.796 2.800 2.773 2.800 47,238 +0.00(+0.00%)
Oct 28, 2002 2.823 2.845 2.796 2.800 95,807 -0.04(-1.27%)
Oct 25, 2002 2.791 2.836 2.778 2.836 108,671 +0.06(+2.11%)
Oct 24, 2002 2.886 2.886 2.773 2.778 161,897 -0.10(-3.45%)
Oct 23, 2002 2.850 2.877 2.818 2.877 81,614 +0.03(+1.11%)
Oct 22, 2002 2.841 2.895 2.787 2.845 117,985 +0.01(+0.32%)
Oct 21, 2002 2.886 2.940 2.796 2.836 123,308 -0.00(-0.16%)
Oct 18, 2002 3.156 3.156 2.638 2.841 274,338 -0.83(-22.70%)
Oct 16, 2002 3.697 3.720 3.657 3.675 43,024 -0.06(-1.69%)
Oct 15, 2002 3.688 3.742 3.675 3.738 71,634 +0.07(+1.97%)
Oct 14, 2002 3.706 3.742 3.648 3.666 101,795 -0.04(-1.09%)
Oct 11, 2002 3.706 3.706 3.643 3.706 47,682 +0.00(+0.00%)
Oct 10, 2002 3.652 3.729 3.630 3.706 84,940 +0.01(+0.37%)
Oct 09, 2002 3.666 3.693 3.639 3.693 97,360 +0.03(+0.74%)
Oct 08, 2002 3.679 3.711 3.661 3.666 81,614 -0.02(-0.49%)
Oct 07, 2002 3.724 3.761 3.679 3.684 52,783 -0.06(-1.68%)
Oct 04, 2002 3.788 3.810 3.729 3.747 67,863 -0.04(-1.07%)
Oct 03, 2002 3.752 3.833 3.720 3.788 76,069 +0.01(+0.36%)
Oct 02, 2002 3.742 3.824 3.702 3.774 99,578 +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.