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

Ltc Properties (NY: LTC )

34.06 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 5.172 5.244 5.113 5.221 76,069 +0.02(+0.43%)
Sep 29, 2003 5.095 5.199 5.082 5.199 55,887 +0.08(+1.59%)
Sep 26, 2003 5.185 5.185 5.050 5.118 261,475 -0.04(-0.79%)
Sep 25, 2003 5.185 5.217 5.158 5.158 80,505 -0.06(-1.12%)
Sep 24, 2003 5.208 5.248 5.208 5.217 83,610 -0.05(-1.03%)
Sep 23, 2003 5.253 5.271 5.199 5.271 81,835 -0.01(-0.26%)
Sep 22, 2003 5.298 5.298 5.163 5.285 70,968 -0.01(-0.17%)
Sep 19, 2003 5.217 5.239 5.176 5.294 122,643 +0.06(+1.12%)
Sep 18, 2003 5.230 5.244 5.104 5.235 110,667 +0.00(+0.09%)
Sep 17, 2003 5.276 5.248 5.163 5.230 92,037 -0.05(-0.85%)
Sep 16, 2003 5.226 5.285 5.199 5.276 83,610 +0.13(+2.45%)
Sep 15, 2003 5.140 5.230 5.127 5.149 156,353 +0.03(+0.62%)
Sep 12, 2003 5.073 5.136 4.996 5.118 80,061 +0.04(+0.71%)
Sep 11, 2003 4.982 5.091 4.982 5.082 86,049 +0.14(+2.92%)
Sep 10, 2003 4.982 4.991 4.915 4.937 94,477 -0.07(-1.35%)
Sep 09, 2003 4.960 5.050 4.915 5.005 128,409 -0.05(-0.89%)
Sep 08, 2003 4.996 5.050 4.951 5.050 149,034 +0.05(+1.08%)
Sep 05, 2003 4.906 5.005 4.892 4.996 110,001 +0.08(+1.65%)
Sep 04, 2003 4.915 4.937 4.897 4.915 46,573 +0.00(+0.00%)
Sep 03, 2003 4.870 4.946 4.870 4.915 87,823 +0.09(+1.87%)
Sep 02, 2003 4.847 4.892 4.734 4.825 76,513 +0.02(+0.47%)
Aug 29, 2003 4.780 4.802 4.739 4.802 60,545 +0.02(+0.47%)
Aug 28, 2003 4.748 4.802 4.712 4.780 87,823 +0.08(+1.63%)
Aug 27, 2003 4.604 4.703 4.590 4.703 86,493 +0.10(+2.25%)
Aug 26, 2003 4.527 4.599 4.514 4.599 38,811 +0.05(+1.09%)
Aug 25, 2003 4.725 4.725 4.464 4.550 145,486 -0.15(-3.26%)
Aug 22, 2003 4.680 4.748 4.676 4.703 85,606 +0.01(+0.29%)
Aug 21, 2003 4.707 4.730 4.667 4.689 38,367 -0.02(-0.38%)
Aug 20, 2003 4.653 4.712 4.653 4.707 30,383 +0.02(+0.38%)
Aug 19, 2003 4.644 4.689 4.631 4.689 31,935 +0.03(+0.58%)
Aug 18, 2003 4.640 4.712 4.631 4.662 66,089 +0.02(+0.49%)
Aug 15, 2003 4.730 4.757 4.626 4.640 33,266 -0.05(-1.06%)
Aug 14, 2003 4.689 4.712 4.640 4.689 35,706 +0.05(+0.97%)
Aug 13, 2003 4.712 4.712 4.622 4.644 22,177 -0.05(-0.96%)
Aug 12, 2003 4.658 4.712 4.617 4.689 57,440 +0.03(+0.68%)
Aug 11, 2003 4.622 4.730 4.613 4.658 60,988 +0.07(+1.57%)
Aug 08, 2003 4.622 4.662 4.554 4.586 54,335 -0.04(-0.78%)
Aug 07, 2003 4.536 4.622 4.459 4.622 98,912 +0.11(+2.50%)
Aug 06, 2003 4.441 4.532 4.441 4.509 78,287 +0.07(+1.52%)
Aug 05, 2003 4.505 4.505 4.419 4.441 142,603 -0.07(-1.60%)
Aug 04, 2003 4.491 4.532 4.441 4.514 135,727 +0.00(+0.10%)
Aug 01, 2003 4.473 4.509 4.401 4.509 79,396 -0.01(-0.20%)
Jul 31, 2003 4.536 4.577 4.468 4.518 99,578 -0.01(-0.30%)
Jul 30, 2003 4.450 4.563 4.441 4.532 70,303 +0.06(+1.41%)
Jul 29, 2003 4.419 4.505 4.396 4.468 64,315 +0.09(+1.95%)
Jul 28, 2003 4.333 4.414 4.333 4.383 33,044 +0.05(+1.04%)
Jul 25, 2003 4.320 4.369 4.288 4.338 68,529 -0.02(-0.41%)
Jul 24, 2003 4.396 4.396 4.288 4.356 99,134 -0.04(-0.82%)
Jul 23, 2003 4.351 4.392 4.284 4.392 54,335 +0.06(+1.46%)
Jul 22, 2003 4.288 4.360 4.247 4.329 39,032 +0.04(+0.95%)
Jul 21, 2003 4.306 4.351 4.266 4.288 86,936 -0.05(-1.04%)
Jul 18, 2003 4.257 4.347 4.238 4.333 63,206 +0.08(+1.80%)
Jul 17, 2003 4.374 4.378 4.257 4.257 68,307 -0.07(-1.67%)
Jul 16, 2003 4.288 4.392 4.288 4.329 128,409 +0.02(+0.52%)
Jul 15, 2003 4.288 4.329 4.238 4.306 103,791 +0.02(+0.53%)
Jul 14, 2003 4.180 4.297 4.180 4.284 356,618 +0.06(+1.39%)
Jul 11, 2003 4.171 4.238 4.117 4.225 34,819 +0.03(+0.75%)
Jul 10, 2003 4.238 4.238 4.135 4.193 37,480 -0.07(-1.59%)
Jul 09, 2003 4.275 4.284 4.171 4.261 96,251 -0.02(-0.42%)
Jul 08, 2003 4.275 4.320 4.180 4.279 44,577 +0.00(+0.11%)
Jul 07, 2003 4.261 4.342 4.257 4.275 76,735 -0.02(-0.52%)
Jul 03, 2003 4.288 4.351 4.257 4.297 19,959 -0.04(-0.83%)
Jul 02, 2003 4.306 4.347 4.261 4.333 130,183 +0.04(+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.