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 (%)
Sep 29, 2006 11.00 11.03 10.86 10.87 186,004 -0.09(-0.82%)
Sep 28, 2006 11.03 11.07 10.85 10.96 161,248 -0.03(-0.24%)
Sep 27, 2006 10.69 10.99 10.69 10.99 222,134 +0.24(+2.25%)
Sep 26, 2006 10.68 10.81 10.64 10.75 320,266 +0.03(+0.29%)
Sep 25, 2006 10.74 10.81 10.63 10.72 366,432 -0.03(-0.29%)
Sep 22, 2006 10.84 10.87 10.63 10.75 256,703 -0.13(-1.24%)
Sep 21, 2006 11.02 11.03 10.76 10.88 167,046 -0.10(-0.94%)
Sep 20, 2006 11.07 11.21 10.92 10.99 195,148 -0.05(-0.45%)
Sep 19, 2006 10.98 11.05 10.83 11.03 386,058 +0.01(+0.08%)
Sep 18, 2006 10.93 11.06 10.87 11.03 222,580 +0.13(+1.15%)
Sep 15, 2006 10.87 10.94 10.83 10.90 400,109 +0.09(+0.87%)
Sep 14, 2006 11.00 11.07 10.76 10.81 155,449 -0.20(-1.79%)
Sep 13, 2006 10.69 11.00 10.66 11.00 227,040 +0.33(+3.11%)
Sep 12, 2006 10.54 10.76 10.50 10.67 239,084 +0.15(+1.41%)
Sep 11, 2006 10.63 10.63 10.43 10.52 128,240 -0.12(-1.14%)
Sep 08, 2006 10.66 10.66 10.49 10.64 207,191 -0.01(-0.08%)
Sep 07, 2006 10.61 10.69 10.49 10.65 204,069 +0.03(+0.25%)
Sep 06, 2006 10.62 10.64 10.51 10.63 330,748 +0.00(+0.04%)
Sep 05, 2006 10.50 10.64 10.34 10.62 221,688 +0.01(+0.08%)
Sep 01, 2006 10.68 10.70 10.51 10.61 128,909 -0.07(-0.63%)
Aug 31, 2006 10.74 10.84 10.68 10.68 168,608 +0.00(+0.04%)
Aug 30, 2006 10.46 10.68 10.41 10.68 245,775 +0.27(+2.63%)
Aug 29, 2006 10.33 10.40 10.21 10.40 167,269 +0.12(+1.13%)
Aug 28, 2006 10.19 10.31 10.16 10.29 137,607 +0.13(+1.28%)
Aug 25, 2006 10.09 10.18 10.09 10.16 103,930 +0.04(+0.40%)
Aug 24, 2006 10.13 10.16 9.896 10.12 209,421 +0.03(+0.31%)
Aug 23, 2006 10.27 10.31 10.01 10.08 117,088 -0.18(-1.79%)
Aug 22, 2006 10.09 10.31 10.09 10.27 146,751 +0.07(+0.66%)
Aug 21, 2006 10.25 10.25 10.08 10.20 82,965 -0.06(-0.61%)
Aug 18, 2006 10.27 10.29 10.14 10.26 97,908 +0.06(+0.57%)
Aug 17, 2006 10.13 10.29 10.13 10.21 96,570 +0.00(+0.00%)
Aug 16, 2006 10.22 10.26 10.18 10.21 80,735 +0.03(+0.31%)
Aug 15, 2006 10.11 10.20 10.09 10.17 138,945 +0.17(+1.75%)
Aug 14, 2006 9.909 10.21 9.909 9.999 137,607 +0.11(+1.09%)
Aug 11, 2006 9.972 9.972 9.802 9.891 189,572 -0.12(-1.21%)
Aug 10, 2006 9.932 10.12 9.900 10.01 134,484 -0.05(-0.53%)
Aug 09, 2006 10.29 10.34 10.04 10.07 198,493 -0.16(-1.58%)
Aug 08, 2006 10.31 10.42 10.22 10.23 306,438 -0.05(-0.48%)
Aug 07, 2006 10.30 10.30 10.14 10.28 233,954 -0.04(-0.35%)
Aug 04, 2006 10.42 10.42 10.16 10.31 281,905 +0.09(+0.92%)
Aug 03, 2006 9.954 10.27 9.873 10.22 184,888 +0.22(+2.20%)
Aug 02, 2006 9.976 10.05 9.896 9.999 94,340 +0.07(+0.68%)
Aug 01, 2006 9.864 9.990 9.671 9.932 205,184 +0.04(+0.36%)
Jul 31, 2006 9.887 9.963 9.775 9.896 155,672 +0.04(+0.36%)
Jul 28, 2006 9.761 9.954 9.761 9.860 337,885 +0.14(+1.48%)
Jul 27, 2006 9.976 9.979 9.519 9.716 269,416 -0.22(-2.17%)
Jul 26, 2006 9.712 10.07 9.694 9.932 434,232 +0.22(+2.26%)
Jul 25, 2006 9.770 9.864 9.627 9.712 311,121 -0.06(-0.60%)
Jul 24, 2006 9.385 9.775 9.440 9.770 179,313 +0.39(+4.11%)
Jul 21, 2006 9.411 9.515 9.313 9.385 165,708 -0.09(-0.99%)
Jul 20, 2006 9.797 9.864 9.461 9.479 148,312 -0.33(-3.34%)
Jul 19, 2006 9.631 9.932 9.627 9.806 243,991 +0.17(+1.82%)
Jul 18, 2006 9.456 9.636 9.389 9.631 110,621 +0.26(+2.82%)
Jul 17, 2006 9.546 9.622 9.317 9.367 194,479 -0.13(-1.42%)
Jul 14, 2006 9.613 9.613 9.362 9.501 152,104 -0.10(-1.07%)
Jul 13, 2006 9.833 9.833 9.541 9.604 160,802 -0.27(-2.72%)
Jul 12, 2006 9.967 9.999 9.784 9.873 200,054 -0.13(-1.30%)
Jul 11, 2006 9.954 10.01 9.775 10.00 134,484 +0.05(+0.50%)
Jul 10, 2006 9.707 10.01 9.689 9.954 229,717 +0.29(+2.97%)
Jul 07, 2006 9.882 9.936 9.622 9.667 105,937 -0.22(-2.27%)
Jul 06, 2006 9.842 10.00 9.815 9.891 111,959 +0.00(+0.00%)
Jul 05, 2006 9.999 9.999 9.788 9.891 137,607 -0.15(-1.52%)
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.