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 (%)
Nov 30, 2004 8.522 8.639 8.423 8.499 78,287 -0.08(-0.89%)
Nov 29, 2004 8.409 8.599 8.387 8.576 132,401 +0.17(+1.98%)
Nov 26, 2004 8.454 8.522 8.364 8.409 37,036 -0.03(-0.32%)
Nov 24, 2004 8.152 8.463 8.130 8.436 127,965 +0.24(+2.92%)
Nov 23, 2004 8.342 8.436 8.148 8.197 183,631 -0.11(-1.36%)
Nov 22, 2004 8.175 8.315 8.125 8.310 137,723 +0.13(+1.54%)
Nov 19, 2004 8.193 8.229 8.049 8.184 139,719 -0.01(-0.11%)
Nov 18, 2004 8.252 8.315 8.116 8.193 134,397 -0.10(-1.25%)
Nov 17, 2004 8.549 8.657 8.193 8.297 125,969 -0.26(-3.06%)
Nov 16, 2004 8.630 8.635 8.499 8.558 115,324 -0.07(-0.84%)
Nov 15, 2004 8.612 8.657 8.536 8.630 144,599 +0.03(+0.31%)
Nov 12, 2004 8.427 8.603 8.351 8.603 109,336 +0.22(+2.64%)
Nov 11, 2004 8.409 8.450 8.319 8.382 96,916 +0.02(+0.22%)
Nov 10, 2004 8.319 8.567 8.297 8.364 134,175 +0.02(+0.27%)
Nov 09, 2004 8.342 8.364 8.297 8.342 77,400 -0.03(-0.32%)
Nov 08, 2004 8.509 8.563 8.369 8.369 130,405 -0.23(-2.67%)
Nov 05, 2004 8.662 8.702 8.567 8.599 200,265 -0.15(-1.75%)
Nov 04, 2004 8.558 8.860 8.522 8.752 204,035 +0.18(+2.10%)
Nov 03, 2004 8.396 8.572 8.396 8.572 184,297 +0.22(+2.65%)
Nov 02, 2004 8.364 8.477 8.328 8.351 88,267 -0.06(-0.70%)
Nov 01, 2004 8.499 8.504 8.382 8.409 101,574 -0.12(-1.37%)
Oct 29, 2004 8.563 8.567 8.418 8.527 119,316 +0.03(+0.37%)
Oct 28, 2004 8.522 8.558 8.463 8.495 122,199 -0.03(-0.32%)
Oct 27, 2004 8.540 8.563 8.454 8.522 108,005 +0.03(+0.32%)
Oct 26, 2004 8.454 8.536 8.364 8.495 402,526 +0.04(+0.48%)
Oct 25, 2004 8.342 8.481 8.319 8.454 122,421 +0.07(+0.81%)
Oct 22, 2004 8.472 8.522 8.364 8.387 112,663 -0.07(-0.80%)
Oct 21, 2004 8.274 8.472 8.247 8.454 146,373 +0.14(+1.63%)
Oct 20, 2004 8.116 8.319 7.994 8.319 154,135 +0.20(+2.44%)
Oct 19, 2004 8.252 8.333 8.116 8.121 104,457 -0.13(-1.58%)
Oct 18, 2004 8.206 8.292 8.103 8.252 110,223 +0.07(+0.88%)
Oct 15, 2004 8.139 8.274 8.116 8.179 127,300 +0.02(+0.28%)
Oct 14, 2004 8.130 8.170 8.103 8.157 87,602 +0.01(+0.17%)
Oct 13, 2004 8.310 8.364 8.130 8.143 56,996 -0.17(-2.01%)
Oct 12, 2004 8.206 8.310 8.170 8.310 106,231 +0.10(+1.26%)
Oct 11, 2004 8.220 8.281 8.161 8.206 185,184 +0.05(+0.66%)
Oct 08, 2004 8.170 8.252 8.121 8.152 77,622 -0.01(-0.17%)
Oct 07, 2004 8.265 8.297 8.134 8.166 64,093 -0.12(-1.47%)
Oct 06, 2004 8.337 8.337 8.265 8.288 144,599 -0.02(-0.27%)
Oct 05, 2004 8.288 8.346 8.206 8.310 214,902 +0.04(+0.49%)
Oct 04, 2004 8.252 8.364 8.220 8.270 65,867 +0.02(+0.22%)
Oct 01, 2004 8.112 8.252 8.094 8.252 209,579 +0.18(+2.29%)
Sep 30, 2004 8.008 8.103 7.981 8.067 127,965 +0.06(+0.79%)
Sep 29, 2004 8.094 8.107 7.994 8.004 132,401 -0.09(-1.11%)
Sep 28, 2004 8.026 8.112 7.900 8.094 83,166 +0.11(+1.41%)
Sep 27, 2004 8.085 8.166 7.936 7.981 84,719 -0.09(-1.06%)
Sep 24, 2004 8.116 8.157 8.017 8.067 96,695 -0.05(-0.61%)
Sep 23, 2004 8.206 8.229 8.098 8.116 180,748 -0.12(-1.48%)
Sep 22, 2004 8.242 8.301 8.220 8.238 89,376 -0.03(-0.33%)
Sep 21, 2004 8.279 8.346 8.252 8.265 57,662 -0.06(-0.70%)
Sep 20, 2004 8.279 8.382 8.252 8.324 121,312 -0.02(-0.27%)
Sep 17, 2004 8.441 8.441 8.328 8.346 111,332 -0.09(-1.07%)
Sep 16, 2004 8.337 8.490 8.297 8.436 81,392 +0.14(+1.63%)
Sep 15, 2004 8.265 8.342 8.152 8.301 159,458 -0.14(-1.71%)
Sep 14, 2004 8.545 8.545 8.427 8.445 183,853 -0.04(-0.48%)
Sep 13, 2004 8.558 8.563 8.427 8.486 133,066 -0.03(-0.37%)
Sep 10, 2004 8.499 8.518 8.463 8.518 184,297 +0.03(+0.32%)
Sep 09, 2004 8.499 8.522 8.414 8.490 190,063 -0.01(-0.11%)
Sep 08, 2004 8.432 8.545 8.432 8.499 200,043 +0.05(+0.53%)
Sep 07, 2004 8.242 8.454 8.229 8.454 182,744 +0.22(+2.63%)
Sep 03, 2004 8.202 8.297 8.139 8.238 146,373 +0.04(+0.50%)
Sep 02, 2004 8.080 8.229 8.040 8.197 256,818 +0.12(+1.45%)
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.