Skip to main content

Ltc Properties (NY: LTC )

32.67 +0.19 (+0.58%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.976 9.071 8.939 8.989 280,902 +0.12(+1.33%)
May 27, 2005 8.744 8.885 8.731 8.871 98,558 +0.14(+1.61%)
May 26, 2005 8.708 8.753 8.644 8.731 193,368 -0.01(-0.16%)
May 25, 2005 8.889 8.930 8.712 8.744 161,618 -0.24(-2.68%)
May 24, 2005 8.957 8.998 8.880 8.985 143,097 +0.06(+0.66%)
May 23, 2005 8.957 8.998 8.889 8.926 149,491 +0.04(+0.41%)
May 20, 2005 8.867 8.980 8.776 8.889 122,371 +0.08(+0.87%)
May 19, 2005 8.762 8.821 8.762 8.812 318,606 +0.04(+0.41%)
May 18, 2005 8.821 8.849 8.753 8.776 211,448 -0.02(-0.26%)
May 17, 2005 8.799 8.830 8.753 8.799 83,344 -0.01(-0.15%)
May 16, 2005 8.726 8.885 8.726 8.812 228,426 +0.11(+1.25%)
May 13, 2005 8.799 8.812 8.649 8.703 156,326 -0.09(-0.98%)
May 12, 2005 8.681 8.799 8.672 8.790 160,956 +0.13(+1.52%)
May 11, 2005 8.753 8.753 8.622 8.658 128,545 -0.05(-0.57%)
May 10, 2005 8.799 8.799 8.622 8.708 183,887 -0.10(-1.13%)
May 09, 2005 8.558 8.808 8.536 8.808 279,800 +0.25(+2.97%)
May 06, 2005 8.449 8.576 8.436 8.554 237,025 +0.10(+1.23%)
May 05, 2005 8.481 8.522 8.390 8.449 105,834 -0.04(-0.48%)
May 04, 2005 8.427 8.504 8.345 8.490 346,829 +0.04(+0.48%)
May 03, 2005 8.368 8.504 8.345 8.449 101,424 +0.06(+0.70%)
May 02, 2005 8.345 8.413 8.254 8.390 79,816 +0.06(+0.76%)
Apr 29, 2005 8.286 8.354 8.118 8.327 120,827 +0.02(+0.22%)
Apr 28, 2005 8.413 8.413 8.300 8.309 58,870 -0.06(-0.70%)
Apr 27, 2005 8.291 8.381 8.186 8.368 109,362 +0.02(+0.22%)
Apr 26, 2005 8.390 8.427 8.313 8.350 123,914 -0.04(-0.49%)
Apr 25, 2005 8.273 8.436 8.273 8.390 108,480 +0.14(+1.65%)
Apr 22, 2005 8.254 8.273 8.155 8.254 174,847 +0.00(+0.00%)
Apr 21, 2005 8.087 8.254 8.050 8.254 278,918 +0.26(+3.23%)
Apr 20, 2005 7.801 8.028 7.765 7.996 567,097 +0.17(+2.14%)
Apr 19, 2005 7.715 7.860 7.715 7.828 457,955 +0.10(+1.23%)
Apr 18, 2005 7.579 7.755 7.579 7.733 409,668 +0.16(+2.10%)
Apr 15, 2005 7.674 7.697 7.565 7.574 120,166 -0.10(-1.30%)
Apr 14, 2005 7.687 7.719 7.665 7.674 86,652 -0.03(-0.35%)
Apr 13, 2005 7.692 7.728 7.674 7.701 96,794 +0.01(+0.18%)
Apr 12, 2005 7.710 7.719 7.583 7.687 223,355 -0.06(-0.76%)
Apr 11, 2005 7.846 7.846 7.724 7.746 68,792 -0.13(-1.67%)
Apr 08, 2005 7.914 7.946 7.755 7.878 97,456 -0.02(-0.29%)
Apr 07, 2005 7.846 7.969 7.824 7.901 67,910 +0.06(+0.81%)
Apr 06, 2005 7.851 7.905 7.778 7.837 95,692 +0.01(+0.12%)
Apr 05, 2005 7.910 7.910 7.801 7.828 84,447 -0.08(-1.03%)
Apr 04, 2005 7.651 7.919 7.651 7.910 112,669 +0.26(+3.38%)
Apr 01, 2005 7.937 7.978 7.483 7.651 177,934 -0.22(-2.77%)
Mar 31, 2005 8.068 8.082 7.792 7.869 170,217 -0.14(-1.70%)
Mar 30, 2005 7.824 8.032 7.783 8.005 94,148 +0.20(+2.62%)
Mar 29, 2005 7.710 7.814 7.710 7.801 180,139 +0.05(+0.70%)
Mar 28, 2005 7.837 7.855 7.701 7.746 91,723 -0.09(-1.16%)
Mar 24, 2005 7.692 7.855 7.651 7.837 126,781 +0.15(+1.95%)
Mar 23, 2005 7.987 8.000 7.674 7.687 286,415 -0.34(-4.29%)
Mar 22, 2005 7.987 8.082 7.960 8.032 59,752 +0.05(+0.57%)
Mar 21, 2005 8.123 8.127 7.878 7.987 125,458 -0.14(-1.68%)
Mar 18, 2005 7.991 8.191 7.946 8.123 192,707 +0.18(+2.23%)
Mar 17, 2005 8.028 8.109 7.928 7.946 90,179 -0.12(-1.52%)
Mar 16, 2005 8.164 8.164 7.946 8.068 128,765 -0.19(-2.25%)
Mar 15, 2005 8.254 8.318 8.232 8.254 77,832 +0.03(+0.39%)
Mar 14, 2005 8.168 8.232 8.127 8.223 61,957 +0.04(+0.44%)
Mar 11, 2005 8.195 8.241 8.164 8.186 64,603 -0.01(-0.11%)
Mar 10, 2005 8.282 8.282 8.118 8.195 81,801 -0.08(-0.99%)
Mar 09, 2005 8.363 8.458 8.245 8.277 57,988 -0.13(-1.56%)
Mar 08, 2005 8.558 8.572 8.372 8.409 77,171 -0.15(-1.70%)
Mar 07, 2005 8.413 8.595 8.404 8.554 96,574 +0.12(+1.40%)
Mar 04, 2005 8.368 8.527 8.304 8.436 175,729 +0.14(+1.64%)
Mar 03, 2005 8.336 8.372 8.277 8.300 72,981 -0.08(-0.97%)
Mar 02, 2005 8.372 8.400 8.286 8.381 88,636 -0.04(-0.43%)
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.