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 (%)
May 31, 2006 9.597 9.848 9.530 9.848 1,173,791 +0.30(+3.10%)
May 30, 2006 9.530 9.619 9.386 9.552 307,272 -0.04(-0.47%)
May 26, 2006 9.418 9.642 9.382 9.597 366,586 +0.18(+1.90%)
May 25, 2006 9.238 9.440 9.238 9.418 370,154 +0.25(+2.69%)
May 24, 2006 9.131 9.732 9.077 9.171 572,178 +0.04(+0.44%)
May 23, 2006 9.485 9.485 9.131 9.131 398,696 -0.28(-2.96%)
May 22, 2006 9.332 9.570 9.225 9.409 341,835 +0.05(+0.58%)
May 19, 2006 9.261 9.552 9.045 9.355 311,063 -0.01(-0.14%)
May 18, 2006 9.292 9.534 9.238 9.368 224,545 +0.13(+1.41%)
May 17, 2006 9.288 9.310 9.149 9.238 177,718 -0.14(-1.48%)
May 16, 2006 9.238 9.494 9.238 9.377 88,747 +0.13(+1.36%)
May 15, 2006 9.099 9.337 9.010 9.252 189,537 +0.06(+0.68%)
May 12, 2006 9.238 9.265 8.960 9.189 187,753 -0.08(-0.82%)
May 11, 2006 9.530 9.575 9.238 9.265 246,398 -0.28(-2.96%)
May 10, 2006 9.803 9.821 9.530 9.548 110,823 -0.26(-2.61%)
May 09, 2006 9.759 9.862 9.709 9.803 84,288 +0.02(+0.23%)
May 08, 2006 9.871 9.956 9.709 9.781 149,622 -0.11(-1.13%)
May 05, 2006 9.893 10.09 9.875 9.893 133,344 +0.09(+0.91%)
May 04, 2006 9.570 9.853 9.530 9.803 180,840 +0.25(+2.58%)
May 03, 2006 9.539 9.619 9.472 9.557 130,892 -0.02(-0.23%)
May 02, 2006 9.615 9.642 9.418 9.579 272,710 -0.03(-0.28%)
May 01, 2006 9.884 9.963 9.597 9.606 196,449 -0.23(-2.37%)
Apr 28, 2006 9.557 10.09 9.355 9.839 174,151 +0.06(+0.60%)
Apr 27, 2006 9.714 9.978 9.579 9.781 145,163 +0.05(+0.51%)
Apr 26, 2006 9.736 9.821 9.651 9.732 205,814 +0.02(+0.18%)
Apr 25, 2006 9.799 9.821 9.418 9.714 383,756 -0.12(-1.23%)
Apr 24, 2006 9.907 9.956 9.821 9.835 174,151 -0.06(-0.59%)
Apr 21, 2006 10.12 10.12 9.866 9.893 191,543 -0.13(-1.34%)
Apr 20, 2006 10.03 10.11 9.898 10.03 131,338 -0.06(-0.62%)
Apr 19, 2006 9.951 10.13 9.911 10.09 230,343 +0.13(+1.35%)
Apr 18, 2006 9.844 9.956 9.790 9.956 169,468 +0.11(+1.14%)
Apr 17, 2006 9.826 9.929 9.799 9.844 136,689 +0.02(+0.18%)
Apr 13, 2006 9.853 9.933 9.750 9.826 117,958 -0.03(-0.27%)
Apr 12, 2006 9.754 9.902 9.718 9.853 98,782 +0.06(+0.64%)
Apr 11, 2006 9.974 9.974 9.736 9.790 129,554 -0.16(-1.58%)
Apr 10, 2006 9.974 10.11 9.884 9.947 83,842 -0.07(-0.72%)
Apr 07, 2006 10.18 10.30 9.960 10.02 194,888 -0.18(-1.80%)
Apr 06, 2006 10.38 10.40 10.18 10.20 258,439 -0.16(-1.56%)
Apr 05, 2006 10.18 10.40 10.13 10.36 167,238 +0.18(+1.81%)
Apr 04, 2006 10.06 10.19 10.02 10.18 183,293 -0.04(-0.35%)
Apr 03, 2006 10.48 10.51 10.19 10.22 294,339 -0.22(-2.06%)
Mar 31, 2006 10.32 10.45 10.18 10.43 220,308 +0.16(+1.53%)
Mar 30, 2006 10.40 10.44 10.24 10.27 197,787 -0.15(-1.42%)
Mar 29, 2006 10.22 10.54 10.18 10.42 192,212 +0.23(+2.24%)
Mar 28, 2006 10.27 10.29 10.00 10.19 254,648 -0.05(-0.53%)
Mar 27, 2006 10.27 10.29 10.17 10.25 189,314 -0.02(-0.22%)
Mar 24, 2006 10.19 10.28 10.09 10.27 82,950 +0.11(+1.10%)
Mar 23, 2006 10.12 10.21 10.02 10.16 102,572 +0.01(+0.13%)
Mar 22, 2006 9.911 10.15 9.866 10.14 147,615 +0.21(+2.12%)
Mar 21, 2006 10.27 10.31 9.933 9.933 179,279 -0.50(-4.81%)
Mar 20, 2006 10.49 10.49 10.28 10.44 174,820 -0.05(-0.51%)
Mar 17, 2006 10.40 10.55 10.36 10.49 630,823 +0.13(+1.25%)
Mar 16, 2006 10.28 10.40 10.18 10.36 202,916 +0.07(+0.65%)
Mar 15, 2006 10.11 10.30 10.09 10.29 168,799 +0.17(+1.68%)
Mar 14, 2006 10.04 10.15 9.924 10.12 115,060 +0.08(+0.80%)
Mar 13, 2006 10.18 10.18 10.01 10.04 128,662 -0.09(-0.89%)
Mar 10, 2006 9.996 10.14 9.965 10.13 150,291 +0.10(+1.03%)
Mar 09, 2006 10.02 10.16 9.898 10.03 208,936 -0.03(-0.31%)
Mar 08, 2006 9.889 10.07 9.767 10.06 202,024 +0.17(+1.68%)
Mar 07, 2006 10.06 10.08 9.866 9.893 119,296 -0.19(-1.91%)
Mar 06, 2006 9.512 10.11 9.512 10.09 160,994 +0.15(+1.49%)
Mar 03, 2006 10.03 10.06 9.933 9.938 221,646 -0.12(-1.16%)
Mar 02, 2006 10.16 10.17 9.983 10.05 225,660 -0.10(-1.02%)
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.