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

Ltc Properties (NY: LTC )

33.50 +0.40 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2005 9.535 9.535 9.377 9.481 125,549 -0.05(-0.57%)
Dec 29, 2005 9.805 9.805 9.535 9.535 80,298 -0.15(-1.58%)
Dec 28, 2005 9.724 9.724 9.616 9.688 86,953 -0.06(-0.60%)
Dec 27, 2005 9.697 9.868 9.616 9.747 141,742 +0.09(+0.98%)
Dec 23, 2005 9.702 9.783 9.625 9.652 73,422 +0.03(+0.28%)
Dec 22, 2005 9.688 9.738 9.503 9.625 156,826 -0.04(-0.37%)
Dec 21, 2005 9.643 9.733 9.602 9.661 80,520 +0.09(+0.89%)
Dec 20, 2005 9.503 9.774 9.503 9.575 184,775 +0.06(+0.66%)
Dec 19, 2005 9.580 9.814 9.512 9.512 118,007 -0.35(-3.52%)
Dec 16, 2005 9.760 9.895 9.760 9.859 364,227 +0.13(+1.34%)
Dec 15, 2005 9.841 9.895 9.657 9.729 156,604 -0.09(-0.92%)
Dec 14, 2005 9.850 9.895 9.783 9.819 139,967 -0.03(-0.32%)
Dec 13, 2005 9.602 9.895 9.602 9.850 203,408 +0.25(+2.58%)
Dec 12, 2005 9.738 9.805 9.580 9.602 208,066 -0.07(-0.70%)
Dec 09, 2005 9.670 9.900 9.535 9.670 204,073 +0.00(+0.00%)
Dec 08, 2005 9.553 9.805 9.508 9.670 254,204 -0.11(-1.11%)
Dec 07, 2005 9.702 10.01 9.648 9.778 466,929 +0.07(+0.74%)
Dec 06, 2005 9.517 10.02 9.499 9.706 320,085 +0.26(+2.72%)
Dec 05, 2005 9.557 9.598 9.400 9.449 159,044 -0.17(-1.78%)
Dec 02, 2005 9.400 9.634 9.377 9.620 105,807 +0.22(+2.35%)
Dec 01, 2005 9.242 9.445 9.192 9.400 197,640 +0.17(+1.81%)
Nov 30, 2005 9.219 9.269 9.125 9.233 112,018 +0.08(+0.89%)
Nov 29, 2005 9.161 9.197 9.098 9.152 61,222 -0.01(-0.10%)
Nov 28, 2005 9.508 9.508 9.066 9.161 100,262 -0.25(-2.68%)
Nov 25, 2005 9.445 9.467 9.409 9.413 21,960 -0.01(-0.14%)
Nov 23, 2005 9.481 9.494 9.386 9.427 76,971 -0.05(-0.57%)
Nov 22, 2005 9.418 9.499 9.382 9.481 98,044 +0.02(+0.19%)
Nov 21, 2005 9.463 9.472 9.363 9.463 108,247 +0.04(+0.38%)
Nov 18, 2005 9.422 9.458 9.345 9.427 81,851 +0.11(+1.21%)
Nov 17, 2005 9.129 9.314 9.129 9.314 219,379 +0.23(+2.53%)
Nov 16, 2005 9.228 9.260 9.043 9.084 129,098 -0.10(-1.08%)
Nov 15, 2005 9.291 9.291 9.134 9.183 132,647 -0.09(-0.92%)
Nov 14, 2005 9.354 9.373 9.201 9.269 159,488 -0.12(-1.30%)
Nov 11, 2005 9.404 9.422 9.355 9.391 122,222 -0.01(-0.14%)
Nov 10, 2005 9.224 9.440 9.084 9.404 406,372 +0.20(+2.20%)
Nov 09, 2005 9.341 9.354 9.188 9.201 195,644 -0.08(-0.83%)
Nov 08, 2005 9.224 9.305 9.179 9.278 132,869 +0.04(+0.44%)
Nov 07, 2005 9.314 9.463 9.197 9.237 181,669 -0.08(-0.82%)
Nov 04, 2005 9.400 9.400 9.201 9.314 115,789 -0.02(-0.19%)
Nov 03, 2005 9.278 9.418 9.255 9.332 249,103 +0.14(+1.57%)
Nov 02, 2005 8.949 9.201 8.949 9.188 287,477 +0.25(+2.83%)
Nov 01, 2005 9.192 9.192 8.931 8.935 82,073 -0.30(-3.27%)
Oct 31, 2005 9.075 9.323 9.039 9.237 146,178 +0.21(+2.30%)
Oct 28, 2005 8.836 9.098 8.836 9.030 255,313 +0.23(+2.56%)
Oct 27, 2005 9.084 9.107 8.791 8.804 91,167 -0.30(-3.27%)
Oct 26, 2005 9.192 9.377 9.091 9.102 111,575 -0.09(-0.98%)
Oct 25, 2005 9.323 9.323 9.075 9.192 126,436 -0.15(-1.64%)
Oct 24, 2005 8.940 9.350 8.940 9.345 229,582 +0.43(+4.80%)
Oct 21, 2005 8.890 8.922 8.804 8.917 238,233 +0.05(+0.51%)
Oct 20, 2005 8.895 9.012 8.773 8.872 258,641 +0.02(+0.25%)
Oct 19, 2005 8.854 8.926 8.773 8.850 341,823 -0.14(-1.60%)
Oct 18, 2005 9.138 9.152 8.913 8.994 171,244 -0.17(-1.82%)
Oct 17, 2005 9.332 9.400 9.084 9.161 206,957 -0.01(-0.15%)
Oct 14, 2005 8.791 9.174 8.759 9.174 407,925 +0.40(+4.57%)
Oct 13, 2005 8.841 8.890 8.701 8.773 214,721 -0.13(-1.47%)
Oct 12, 2005 8.872 8.958 8.701 8.904 230,026 +0.00(+0.00%)
Oct 11, 2005 8.967 9.052 8.773 8.904 172,575 -0.04(-0.45%)
Oct 10, 2005 9.544 9.544 8.922 8.944 129,098 -0.17(-1.88%)
Oct 07, 2005 9.174 9.237 9.061 9.116 136,418 -0.04(-0.39%)
Oct 06, 2005 9.219 9.291 9.111 9.152 305,001 -0.03(-0.29%)
Oct 05, 2005 9.327 9.332 9.152 9.179 169,913 -0.19(-2.07%)
Oct 04, 2005 9.490 9.611 9.373 9.373 245,110 -0.14(-1.47%)
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.