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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2006 9.987 10.04 9.898 9.924 284,974 -0.06(-0.63%)
Feb 27, 2006 10.05 10.05 9.956 9.987 136,689 -0.01(-0.13%)
Feb 24, 2006 10.05 10.05 9.929 10.00 139,588 -0.04(-0.45%)
Feb 23, 2006 9.951 10.08 9.875 10.05 156,089 +0.09(+0.90%)
Feb 22, 2006 9.978 10.04 9.911 9.956 241,046 +0.07(+0.68%)
Feb 21, 2006 10.09 10.10 9.889 9.889 205,814 -0.20(-2.00%)
Feb 17, 2006 10.05 10.10 9.871 10.09 156,981 +0.04(+0.45%)
Feb 16, 2006 10.00 10.07 9.933 10.05 399,811 +0.07(+0.67%)
Feb 15, 2006 9.826 9.978 9.718 9.978 508,405 +0.10(+1.00%)
Feb 14, 2006 10.09 10.16 9.866 9.880 5,019,832 -0.20(-2.00%)
Feb 13, 2006 10.21 10.27 10.08 10.08 665,832 -0.10(-0.97%)
Feb 10, 2006 10.27 10.43 10.16 10.18 1,209,915 +0.43(+4.37%)
Feb 09, 2006 9.705 9.893 9.642 9.754 179,279 +0.05(+0.51%)
Feb 08, 2006 9.400 9.718 9.341 9.705 353,430 +0.26(+2.75%)
Feb 07, 2006 9.642 9.790 9.422 9.445 331,132 -0.23(-2.36%)
Feb 06, 2006 9.552 9.673 9.319 9.673 192,881 +0.08(+0.79%)
Feb 03, 2006 9.812 9.866 9.588 9.597 114,837 -0.22(-2.28%)
Feb 02, 2006 10.14 10.14 9.821 9.821 138,696 -0.37(-3.61%)
Feb 01, 2006 10.09 10.20 10.02 10.19 98,782 +0.07(+0.66%)
Jan 31, 2006 10.11 10.29 9.850 10.12 177,495 -0.01(-0.13%)
Jan 30, 2006 10.27 10.36 10.14 10.14 90,977 -0.14(-1.35%)
Jan 27, 2006 10.14 10.33 10.14 10.27 109,039 +0.14(+1.37%)
Jan 26, 2006 10.11 10.18 10.07 10.14 94,322 +0.08(+0.80%)
Jan 25, 2006 10.07 10.19 10.01 10.05 121,303 -0.08(-0.75%)
Jan 24, 2006 10.11 10.18 10.07 10.13 119,073 +0.09(+0.85%)
Jan 23, 2006 10.01 10.11 9.938 10.05 92,315 +0.08(+0.81%)
Jan 20, 2006 10.18 10.18 9.884 9.965 152,075 -0.17(-1.68%)
Jan 19, 2006 10.09 10.20 10.00 10.14 167,461 +0.01(+0.09%)
Jan 18, 2006 10.01 10.14 9.951 10.13 218,748 +0.09(+0.85%)
Jan 17, 2006 10.05 10.08 9.992 10.04 110,154 -0.06(-0.62%)
Jan 13, 2006 10.13 10.20 10.03 10.10 127,547 +0.04(+0.36%)
Jan 12, 2006 10.18 10.18 10.03 10.07 155,643 -0.13(-1.32%)
Jan 11, 2006 10.20 10.20 10.09 10.20 269,365 +0.01(+0.13%)
Jan 10, 2006 9.875 10.34 9.808 10.19 355,214 +0.32(+3.23%)
Jan 09, 2006 9.866 9.875 9.767 9.871 156,089 +0.04(+0.41%)
Jan 06, 2006 9.839 9.844 9.732 9.830 105,917 +0.04(+0.37%)
Jan 05, 2006 9.655 9.821 9.655 9.794 440,840 +0.09(+0.97%)
Jan 04, 2006 9.678 9.821 9.597 9.700 141,595 -0.02(-0.23%)
Jan 03, 2006 9.498 9.776 9.418 9.723 223,207 +0.29(+3.09%)
Dec 30, 2005 9.485 9.485 9.328 9.431 126,209 -0.05(-0.57%)
Dec 29, 2005 9.754 9.754 9.485 9.485 80,720 -0.15(-1.58%)
Dec 28, 2005 9.673 9.673 9.566 9.637 87,410 -0.06(-0.60%)
Dec 27, 2005 9.646 9.817 9.566 9.696 142,487 +0.09(+0.98%)
Dec 23, 2005 9.651 9.732 9.575 9.602 73,807 +0.03(+0.28%)
Dec 22, 2005 9.637 9.687 9.454 9.575 157,650 -0.04(-0.37%)
Dec 21, 2005 9.593 9.682 9.552 9.611 80,943 +0.09(+0.89%)
Dec 20, 2005 9.454 9.723 9.454 9.525 185,746 +0.06(+0.66%)
Dec 19, 2005 9.530 9.763 9.463 9.463 118,627 -0.35(-3.52%)
Dec 16, 2005 9.709 9.844 9.709 9.808 366,140 +0.13(+1.34%)
Dec 15, 2005 9.790 9.844 9.606 9.678 157,427 -0.09(-0.92%)
Dec 14, 2005 9.799 9.844 9.732 9.767 140,703 -0.03(-0.32%)
Dec 13, 2005 9.552 9.844 9.552 9.799 204,476 +0.25(+2.58%)
Dec 12, 2005 9.687 9.754 9.530 9.552 209,159 -0.07(-0.70%)
Dec 09, 2005 9.619 9.848 9.485 9.619 205,145 +0.00(+0.00%)
Dec 08, 2005 9.503 9.754 9.458 9.619 255,540 -0.11(-1.11%)
Dec 07, 2005 9.651 9.956 9.597 9.727 469,382 +0.07(+0.74%)
Dec 06, 2005 9.467 9.969 9.449 9.655 321,766 +0.26(+2.72%)
Dec 05, 2005 9.507 9.548 9.350 9.400 159,880 -0.17(-1.78%)
Dec 02, 2005 9.350 9.584 9.328 9.570 106,363 +0.22(+2.35%)
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.