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 (%)
Feb 28, 2003 2.885 2.957 2.885 2.930 80,742 +0.09(+3.17%)
Feb 27, 2003 2.741 2.926 2.741 2.840 131,538 +0.09(+3.28%)
Feb 26, 2003 2.750 2.782 2.714 2.750 28,171 -0.00(-0.16%)
Feb 25, 2003 2.709 2.759 2.705 2.755 48,356 +0.05(+2.00%)
Feb 24, 2003 2.773 2.782 2.696 2.700 46,582 -0.09(-3.39%)
Feb 21, 2003 2.836 2.836 2.750 2.795 67,211 -0.05(-1.59%)
Feb 20, 2003 2.885 2.921 2.745 2.840 190,320 +0.00(+0.00%)
Feb 19, 2003 2.682 2.849 2.673 2.840 35,047 +0.14(+5.18%)
Feb 18, 2003 2.547 2.700 2.547 2.700 59,447 +0.20(+7.93%)
Feb 14, 2003 2.466 2.543 2.425 2.502 65,214 +0.03(+1.09%)
Feb 13, 2003 2.434 2.525 2.367 2.475 183,888 +0.00(+0.18%)
Feb 12, 2003 2.606 2.606 2.434 2.470 121,335 -0.15(-5.84%)
Feb 11, 2003 2.637 2.651 2.412 2.624 116,011 -0.01(-0.51%)
Feb 10, 2003 2.682 2.682 2.570 2.637 286,368 -0.17(-5.95%)
Feb 07, 2003 2.836 2.863 2.804 2.804 37,931 -0.06(-2.05%)
Feb 06, 2003 2.858 2.890 2.809 2.863 63,662 +0.00(+0.00%)
Feb 05, 2003 2.836 2.881 2.818 2.863 92,276 +0.03(+0.95%)
Feb 04, 2003 2.836 2.845 2.782 2.836 64,993 -0.00(-0.16%)
Feb 03, 2003 2.827 2.845 2.809 2.840 36,156 +0.05(+1.61%)
Jan 31, 2003 2.768 2.818 2.759 2.795 52,127 +0.05(+1.81%)
Jan 30, 2003 2.795 2.813 2.732 2.745 38,152 -0.09(-3.33%)
Jan 29, 2003 2.840 2.840 2.741 2.840 43,476 -0.02(-0.63%)
Jan 28, 2003 2.926 2.930 2.773 2.858 54,789 -0.03(-0.94%)
Jan 27, 2003 2.966 3.048 2.840 2.885 96,269 -0.09(-2.88%)
Jan 24, 2003 3.029 3.029 2.939 2.971 56,785 -0.09(-2.95%)
Jan 23, 2003 3.129 3.151 2.966 3.061 65,658 -0.04(-1.31%)
Jan 22, 2003 3.066 3.169 3.057 3.102 13,752 +0.02(+0.58%)
Jan 21, 2003 3.160 3.160 3.057 3.084 37,487 -0.07(-2.29%)
Jan 17, 2003 3.187 3.201 3.156 3.156 37,931 -0.03(-0.99%)
Jan 16, 2003 3.156 3.210 3.066 3.187 84,513 +0.03(+0.86%)
Jan 15, 2003 3.160 3.223 3.156 3.160 40,149 -0.02(-0.57%)
Jan 14, 2003 3.111 3.205 3.048 3.178 89,393 +0.09(+3.07%)
Jan 13, 2003 3.025 3.147 3.020 3.084 35,491 -0.03(-1.01%)
Jan 10, 2003 3.025 3.147 3.007 3.115 41,702 +0.05(+1.47%)
Jan 09, 2003 3.025 3.120 3.025 3.070 105,142 +0.05(+1.49%)
Jan 08, 2003 3.025 3.066 3.025 3.025 38,596 -0.00(-0.15%)
Jan 07, 2003 3.088 3.088 3.020 3.029 37,265 -0.07(-2.33%)
Jan 06, 2003 2.984 3.102 2.984 3.102 56,342 +0.10(+3.46%)
Jan 03, 2003 3.034 3.088 2.975 2.998 50,796 -0.08(-2.64%)
Jan 02, 2003 3.075 3.111 3.029 3.079 35,491 +0.05(+1.64%)
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%)
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.