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 (%)
Jun 28, 2002 3.700 3.821 3.677 3.812 913,791 +0.10(+2.66%)
Jun 27, 2002 3.606 3.713 3.588 3.713 173,482 +0.08(+2.10%)
Jun 26, 2002 3.700 3.700 3.588 3.637 110,154 -0.13(-3.45%)
Jun 25, 2002 3.655 3.830 3.615 3.767 238,370 +0.09(+2.44%)
Jun 21, 2002 3.628 3.700 3.588 3.677 75,368 +0.00(+0.12%)
Jun 20, 2002 3.633 3.695 3.633 3.673 135,351 +0.02(+0.49%)
Jun 19, 2002 3.606 3.677 3.606 3.655 117,958 +0.05(+1.37%)
Jun 18, 2002 3.520 3.624 3.498 3.606 102,349 +0.09(+2.42%)
Jun 17, 2002 3.547 3.588 3.476 3.520 71,132 -0.04(-1.13%)
Jun 14, 2002 3.543 3.583 3.498 3.561 46,826 +0.04(+1.15%)
Jun 12, 2002 3.628 3.628 3.520 3.520 48,833 -0.07(-1.88%)
Jun 11, 2002 3.583 3.588 3.547 3.588 62,212 +0.03(+0.76%)
Jun 10, 2002 3.547 3.588 3.543 3.561 26,981 -0.02(-0.63%)
Jun 07, 2002 3.624 3.668 3.547 3.583 54,408 +0.00(+0.13%)
Jun 06, 2002 3.565 3.624 3.525 3.579 32,555 -0.03(-0.87%)
Jun 05, 2002 3.556 3.682 3.534 3.610 2,118,354 -0.09(-2.31%)
May 31, 2002 3.659 3.695 3.615 3.695 53,962 +0.03(+0.73%)
May 28, 2002 3.588 3.668 3.565 3.668 44,150 +0.13(+3.54%)
May 27, 2002 3.597 3.664 3.543 3.543 91,423 +0.00(+0.00%)
May 24, 2002 3.597 3.664 3.543 3.543 91,423 -0.06(-1.74%)
May 23, 2002 3.583 3.718 3.525 3.606 79,828 +0.06(+1.77%)
May 22, 2002 3.677 3.677 3.502 3.543 98,782 -0.09(-2.47%)
May 21, 2002 3.677 3.695 3.592 3.633 41,698 -0.02(-0.61%)
May 20, 2002 3.704 3.754 3.655 3.655 31,663 -0.07(-1.81%)
May 17, 2002 3.767 3.767 3.700 3.722 25,866 -0.04(-1.19%)
May 16, 2002 3.704 3.767 3.700 3.767 91,423 +0.06(+1.57%)
May 15, 2002 3.673 3.754 3.673 3.709 49,279 -0.01(-0.24%)
May 14, 2002 3.722 3.722 3.677 3.718 45,265 +0.04(+0.97%)
May 13, 2002 3.700 3.763 3.601 3.682 66,895 +0.03(+0.74%)
May 10, 2002 3.682 3.695 3.597 3.655 53,962 -0.02(-0.61%)
May 09, 2002 3.722 3.767 3.677 3.677 57,753 -0.09(-2.26%)
May 08, 2002 3.659 3.776 3.659 3.763 77,821 +0.06(+1.57%)
May 07, 2002 3.592 3.713 3.592 3.704 41,921 +0.06(+1.72%)
May 06, 2002 3.637 3.664 3.592 3.642 43,705 +0.00(+0.12%)
May 03, 2002 3.668 3.695 3.588 3.637 127,324 -0.03(-0.86%)
May 02, 2002 3.637 3.695 3.615 3.668 50,394 -0.00(-0.12%)
May 01, 2002 3.637 3.695 3.588 3.673 54,854 +0.00(+0.12%)
Apr 30, 2002 3.610 3.695 3.561 3.668 63,104 +0.10(+2.89%)
Apr 29, 2002 3.637 3.677 3.543 3.565 70,240 -0.12(-3.17%)
Apr 26, 2002 3.601 3.718 3.543 3.682 70,463 +0.04(+0.98%)
Apr 25, 2002 3.520 3.704 3.444 3.646 117,066 +0.09(+2.52%)
Apr 24, 2002 3.543 3.588 3.543 3.556 15,831 -0.03(-0.87%)
Apr 23, 2002 3.633 3.677 3.520 3.588 24,082 -0.02(-0.62%)
Apr 22, 2002 3.565 3.655 3.565 3.610 48,833 +0.03(+0.75%)
Apr 19, 2002 3.610 3.619 3.583 3.583 41,029 -0.00(-0.12%)
Apr 18, 2002 3.583 3.606 3.538 3.588 29,433 +0.01(+0.25%)
Apr 17, 2002 3.588 3.619 3.525 3.579 81,166 +0.03(+0.88%)
Apr 16, 2002 3.583 3.686 3.543 3.547 136,466 -0.04(-1.00%)
Apr 15, 2002 3.543 3.606 3.525 3.583 42,813 +0.04(+1.14%)
Apr 12, 2002 3.565 3.601 3.534 3.543 47,718 -0.02(-0.63%)
Apr 11, 2002 3.592 3.650 3.507 3.565 72,024 -0.05(-1.36%)
Apr 10, 2002 3.588 3.655 3.543 3.615 95,437 -0.01(-0.37%)
Apr 09, 2002 3.695 3.700 3.480 3.628 185,077 -0.06(-1.70%)
Apr 08, 2002 3.597 3.722 3.543 3.691 255,094 +0.09(+2.62%)
Apr 05, 2002 3.377 3.597 3.377 3.597 197,118 +0.17(+5.11%)
Apr 04, 2002 3.458 3.480 3.395 3.422 33,447 +0.05(+1.60%)
Apr 03, 2002 3.462 3.480 3.341 3.368 49,502 -0.11(-3.22%)
Apr 02, 2002 3.543 3.561 3.431 3.480 78,490 -0.04(-1.15%)
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.