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

Ltc Properties (NY: LTC )

33.45 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2008 12.35 12.53 12.16 12.53 592,811 +0.18(+1.46%)
May 29, 2008 11.78 12.37 11.77 12.35 724,117 +0.63(+5.38%)
May 28, 2008 12.05 12.09 11.71 11.72 436,453 -0.31(-2.55%)
May 27, 2008 12.06 12.13 11.95 12.03 305,751 +0.01(+0.07%)
May 26, 2008 12.08 12.13 11.93 12.02 0 +0.00(+0.00%)
May 23, 2008 12.08 12.13 11.93 12.02 202,882 -0.09(-0.71%)
May 22, 2008 11.97 12.12 11.93 12.10 484,896 +0.11(+0.90%)
May 21, 2008 11.87 12.07 11.76 12.00 416,541 +0.17(+1.45%)
May 20, 2008 11.85 11.92 11.70 11.82 241,255 -0.13(-1.06%)
May 19, 2008 11.94 12.00 11.72 11.95 340,996 +0.05(+0.45%)
May 16, 2008 12.10 12.17 11.72 11.90 303,604 -0.19(-1.57%)
May 15, 2008 12.24 12.24 11.95 12.09 315,582 -0.19(-1.54%)
May 14, 2008 12.16 12.28 12.16 12.28 460,272 +0.11(+0.89%)
May 13, 2008 11.99 12.17 11.96 12.17 195,192 +0.18(+1.54%)
May 12, 2008 11.82 11.98 11.77 11.98 419,611 +0.20(+1.68%)
May 09, 2008 11.68 11.82 11.64 11.78 166,535 +0.07(+0.62%)
May 08, 2008 11.59 11.78 11.57 11.71 284,141 +0.10(+0.85%)
May 07, 2008 12.06 12.06 11.50 11.61 288,540 -0.40(-3.30%)
May 06, 2008 12.13 12.22 11.91 12.01 328,913 -0.16(-1.33%)
May 05, 2008 12.33 12.37 11.89 12.17 431,311 -0.27(-2.17%)
May 02, 2008 12.56 12.56 12.25 12.44 580,376 +0.00(+0.04%)
May 01, 2008 12.40 12.52 12.31 12.44 198,687 +0.16(+1.32%)
Apr 30, 2008 12.40 12.46 12.11 12.28 323,179 -0.10(-0.84%)
Apr 29, 2008 12.53 12.56 12.17 12.38 141,547 -0.14(-1.08%)
Apr 28, 2008 12.58 12.65 12.41 12.51 453,207 -0.06(-0.47%)
Apr 25, 2008 12.53 12.64 12.22 12.57 315,551 +0.12(+0.94%)
Apr 24, 2008 12.15 12.47 12.08 12.46 407,539 +0.27(+2.26%)
Apr 23, 2008 11.99 12.23 11.80 12.18 230,026 +0.21(+1.73%)
Apr 22, 2008 12.04 12.13 11.83 11.97 315,249 -0.13(-1.08%)
Apr 21, 2008 12.11 12.28 12.07 12.10 352,240 -0.08(-0.67%)
Apr 18, 2008 12.27 12.28 12.12 12.19 332,964 +0.10(+0.86%)
Apr 17, 2008 11.91 12.15 11.91 12.08 342,313 +0.14(+1.13%)
Apr 16, 2008 11.61 11.99 11.46 11.95 432,804 +0.45(+3.92%)
Apr 15, 2008 11.50 11.60 11.44 11.50 294,473 +0.08(+0.67%)
Apr 14, 2008 11.42 11.68 11.36 11.42 300,261 +0.01(+0.12%)
Apr 11, 2008 11.50 11.55 11.33 11.41 402,158 -0.23(-1.94%)
Apr 10, 2008 11.55 11.74 11.54 11.63 532,588 +0.02(+0.19%)
Apr 09, 2008 11.83 11.93 11.61 11.61 281,171 -0.23(-1.90%)
Apr 08, 2008 11.77 12.04 11.76 11.83 328,725 -0.02(-0.19%)
Apr 07, 2008 12.08 12.16 11.77 11.86 257,532 -0.16(-1.35%)
Apr 04, 2008 12.17 12.17 11.94 12.02 346,703 -0.11(-0.89%)
Apr 03, 2008 11.99 12.17 11.96 12.13 775,750 +0.05(+0.45%)
Apr 02, 2008 11.95 12.09 11.81 12.07 962,030 +0.17(+1.44%)
Apr 01, 2008 11.79 11.95 11.72 11.90 416,288 +0.31(+2.68%)
Mar 31, 2008 11.81 11.96 11.59 11.59 374,209 -0.18(-1.53%)
Mar 28, 2008 11.92 11.99 11.72 11.77 318,621 -0.12(-0.99%)
Mar 27, 2008 11.96 12.07 11.86 11.89 500,867 -0.01(-0.11%)
Mar 26, 2008 11.79 11.98 11.76 11.90 361,853 +0.05(+0.38%)
Mar 25, 2008 11.87 12.01 11.76 11.86 382,194 -0.04(-0.34%)
Mar 24, 2008 12.08 12.17 11.73 11.90 588,486 -0.14(-1.16%)
Mar 21, 2008 12.00 12.10 11.84 12.04 921,390 +0.00(+0.00%)
Mar 20, 2008 12.00 12.10 11.84 12.04 921,390 +0.23(+1.91%)
Mar 19, 2008 12.22 12.33 11.81 11.81 394,394 -0.36(-2.96%)
Mar 18, 2008 12.13 12.28 11.84 12.17 317,829 +0.29(+2.47%)
Mar 17, 2008 11.56 12.11 11.56 11.88 340,729 +0.07(+0.57%)
Mar 14, 2008 11.82 12.06 11.29 11.81 397,943 -0.15(-1.28%)
Mar 13, 2008 11.81 12.14 11.72 11.96 925,208 +0.02(+0.19%)
Mar 12, 2008 11.73 12.17 11.64 11.94 504,749 +0.18(+1.53%)
Mar 11, 2008 11.21 11.80 11.21 11.76 566,907 +0.73(+6.62%)
Mar 10, 2008 10.93 11.16 10.85 11.03 351,738 +0.12(+1.12%)
Mar 07, 2008 10.63 11.04 10.63 10.91 466,929 +0.21(+1.98%)
Mar 06, 2008 10.89 10.93 10.63 10.70 364,648 -0.26(-2.35%)
Mar 05, 2008 11.05 11.10 10.85 10.95 303,264 -0.04(-0.41%)
Mar 04, 2008 10.76 11.15 10.73 11.00 332,711 +0.11(+0.99%)
Mar 03, 2008 10.88 10.96 10.66 10.89 407,947 +0.01(+0.08%)
Feb 29, 2008 11.15 11.22 10.81 10.88 574,733 -0.23(-2.07%)
Feb 28, 2008 11.22 11.22 10.97 11.11 413,397 -0.18(-1.56%)
Feb 27, 2008 11.24 11.51 11.14 11.29 456,497 -0.06(-0.56%)
Feb 26, 2008 11.21 11.39 11.07 11.35 500,583 +0.09(+0.76%)
Feb 25, 2008 10.98 11.27 10.76 11.27 878,484 +0.27(+2.42%)
Feb 22, 2008 11.01 11.12 10.76 11.00 1,582,285 -0.37(-3.25%)
Feb 21, 2008 11.94 12.24 11.27 11.37 1,056,638 -0.56(-4.69%)
Feb 20, 2008 11.56 11.95 11.41 11.93 249,653 +0.32(+2.80%)
Feb 19, 2008 11.77 11.92 11.41 11.60 186,328 -0.09(-0.77%)
Feb 18, 2008 11.34 11.70 11.24 11.69 0 +0.00(+0.00%)
Feb 15, 2008 11.34 11.70 11.24 11.69 485,784 +0.28(+2.45%)
Feb 14, 2008 12.09 12.09 11.28 11.41 529,926 -0.63(-5.20%)
Feb 13, 2008 11.87 12.07 11.79 12.04 373,543 +0.26(+2.22%)
Feb 12, 2008 11.82 12.12 11.61 11.78 303,337 +0.00(+0.00%)
Feb 11, 2008 11.61 12.03 11.41 11.78 367,554 +0.15(+1.28%)
Feb 08, 2008 11.70 11.86 11.44 11.63 257,975 -0.12(-1.00%)
Feb 07, 2008 11.40 11.75 11.32 11.75 358,639 +0.33(+2.92%)
Feb 06, 2008 11.82 11.92 11.36 11.41 250,877 -0.33(-2.80%)
Feb 05, 2008 11.88 12.12 11.64 11.74 389,541 -0.18(-1.51%)
Feb 04, 2008 11.99 12.04 11.72 11.92 287,699 -0.08(-0.64%)
Feb 01, 2008 11.75 12.05 11.64 12.00 545,453 +0.26(+2.23%)
Jan 31, 2008 11.41 11.98 11.41 11.74 454,951 +0.17(+1.48%)
Jan 30, 2008 11.72 12.10 11.53 11.57 495,322 -0.24(-2.06%)
Jan 29, 2008 11.83 11.91 11.48 11.81 339,716 +0.01(+0.11%)
Jan 28, 2008 11.15 11.92 11.11 11.80 374,528 +0.65(+5.82%)
Jan 25, 2008 11.37 11.47 11.00 11.15 224,986 -0.05(-0.44%)
Jan 24, 2008 11.38 11.61 10.96 11.20 268,179 -0.14(-1.19%)
Jan 23, 2008 10.52 11.46 10.41 11.33 561,089 +0.56(+5.23%)
Jan 22, 2008 10.17 11.13 10.17 10.77 398,300 +0.19(+1.83%)
Jan 21, 2008 10.55 10.78 10.26 10.58 0 +0.00(+0.00%)
Jan 18, 2008 10.55 10.78 10.26 10.58 541,682 -0.06(-0.59%)
Jan 17, 2008 10.91 11.02 10.64 10.64 304,557 -0.18(-1.63%)
Jan 16, 2008 10.19 11.04 10.15 10.82 395,947 +0.62(+6.06%)
Jan 15, 2008 10.59 10.59 10.15 10.20 471,144 -0.33(-3.13%)
Jan 14, 2008 10.69 10.69 10.37 10.53 297,237 -0.07(-0.68%)
Jan 11, 2008 10.76 10.82 10.52 10.60 256,356 -0.30(-2.73%)
Jan 10, 2008 10.84 11.11 10.66 10.90 354,702 -0.06(-0.53%)
Jan 09, 2008 10.36 10.95 10.14 10.95 237,089 +0.54(+5.15%)
Jan 08, 2008 10.83 11.18 10.41 10.42 239,121 -0.38(-3.51%)
Jan 07, 2008 10.69 11.02 10.58 10.80 350,474 +0.16(+1.48%)
Jan 04, 2008 10.80 10.82 10.52 10.64 219,601 -0.25(-2.28%)
Jan 03, 2008 11.23 11.33 10.84 10.89 307,496 -0.28(-2.46%)
Jan 02, 2008 11.30 11.38 10.92 11.16 290,583 -0.13(-1.16%)
Jan 01, 2008 11.13 11.29 10.91 11.29 0 +0.00(+0.00%)
Dec 31, 2007 11.13 11.29 10.91 11.29 208,066 +0.17(+1.50%)
Dec 28, 2007 11.42 11.55 11.11 11.13 253,761 -0.18(-1.59%)
Dec 27, 2007 12.06 12.06 11.31 11.31 249,103 -0.83(-6.80%)
Dec 26, 2007 12.30 12.32 12.05 12.13 231,801 -0.30(-2.43%)
Dec 24, 2007 11.59 12.62 11.49 12.43 253,761 +0.71(+6.08%)
Dec 21, 2007 11.44 11.72 11.41 11.72 524,380 +0.48(+4.25%)
Dec 20, 2007 11.30 11.36 10.98 11.24 189,655 +0.02(+0.20%)
Dec 19, 2007 11.29 11.29 10.99 11.22 337,608 -0.14(-1.23%)
Dec 18, 2007 10.63 11.36 10.59 11.36 250,655 +0.86(+8.15%)
Dec 17, 2007 10.65 10.68 10.43 10.50 726,682 -0.21(-1.98%)
Dec 14, 2007 10.70 11.02 10.65 10.72 213,611 -0.16(-1.45%)
Dec 13, 2007 10.98 10.98 10.66 10.87 227,142 -0.11(-1.03%)
Dec 12, 2007 11.27 11.46 10.87 10.99 216,063 +0.00(+0.04%)
Dec 11, 2007 11.39 11.46 10.86 10.98 400,827 -0.33(-2.91%)
Dec 10, 2007 11.13 11.37 11.05 11.31 119,782 +0.18(+1.66%)
Dec 07, 2007 11.10 11.24 10.98 11.13 178,342 +0.07(+0.61%)
Dec 06, 2007 10.63 11.06 10.63 11.06 261,081 +0.42(+3.94%)
Dec 05, 2007 10.41 10.64 10.27 10.64 243,779 +0.41(+4.01%)
Dec 04, 2007 10.40 10.40 10.14 10.23 183,000 -0.31(-2.91%)
Dec 03, 2007 10.61 10.62 10.32 10.54 262,190 -0.08(-0.72%)
Nov 30, 2007 10.56 10.68 10.42 10.61 320,528 +0.24(+2.35%)
Nov 29, 2007 10.27 10.43 10.16 10.37 275,943 +0.05(+0.48%)
Nov 28, 2007 10.02 10.35 10.02 10.32 321,416 +0.44(+4.43%)
Nov 27, 2007 9.458 9.909 9.449 9.882 269,510 +0.46(+4.93%)
Nov 26, 2007 10.15 10.15 9.418 9.418 306,997 -0.76(-7.44%)
Nov 23, 2007 9.918 10.28 9.909 10.18 102,924 +0.26(+2.59%)
Nov 21, 2007 9.792 9.986 9.684 9.918 252,652 +0.08(+0.78%)
Nov 20, 2007 9.918 10.02 9.584 9.841 229,582 -0.04(-0.37%)
Nov 19, 2007 9.981 10.06 9.648 9.877 177,011 -0.18(-1.79%)
Nov 16, 2007 10.45 10.53 9.963 10.06 293,910 -0.38(-3.63%)
Nov 15, 2007 10.24 10.44 9.981 10.44 326,517 +0.16(+1.58%)
Nov 14, 2007 10.40 10.53 10.19 10.27 156,826 -0.09(-0.87%)
Nov 13, 2007 10.20 10.39 10.18 10.36 139,302 +0.28(+2.77%)
Nov 12, 2007 9.895 10.28 9.891 10.08 169,469 +0.19(+1.91%)
Nov 09, 2007 9.575 10.03 9.526 9.895 257,310 +0.19(+2.00%)
Nov 08, 2007 9.810 10.01 9.602 9.702 592,922 -0.02(-0.23%)
Nov 07, 2007 10.01 10.09 9.666 9.724 429,442 -0.40(-3.92%)
Nov 06, 2007 10.09 10.20 9.918 10.12 324,969 -0.03(-0.31%)
Nov 05, 2007 10.25 10.36 10.03 10.15 210,510 -0.26(-2.47%)
Nov 02, 2007 10.74 10.74 10.19 10.41 307,219 -0.21(-2.00%)
Nov 01, 2007 11.28 11.33 10.49 10.62 345,594 -0.80(-7.02%)
Oct 31, 2007 11.34 11.60 11.09 11.42 249,103 +0.15(+1.36%)
Oct 30, 2007 10.92 11.27 10.92 11.27 163,702 +0.32(+2.97%)
Oct 29, 2007 11.37 11.43 10.91 10.95 157,713 -0.13(-1.14%)
Oct 26, 2007 10.92 11.09 10.75 11.07 139,302 +0.27(+2.50%)
Oct 25, 2007 10.82 10.84 10.51 10.80 255,535 +0.04(+0.38%)
Oct 24, 2007 10.82 10.90 10.40 10.76 267,957 -0.17(-1.53%)
Oct 23, 2007 10.68 10.93 10.49 10.93 179,229 +0.35(+3.32%)
Oct 22, 2007 10.22 10.71 10.12 10.58 217,161 +0.24(+2.36%)
Oct 19, 2007 10.90 10.90 10.27 10.33 244,222 -0.63(-5.72%)
Oct 18, 2007 10.96 11.14 10.77 10.96 160,597 -0.05(-0.41%)
Oct 17, 2007 11.13 11.19 10.72 11.00 146,178 -0.04(-0.41%)
Oct 16, 2007 11.09 11.09 10.60 11.05 152,611 -0.06(-0.57%)
Oct 15, 2007 11.40 11.77 10.96 11.11 177,455 -0.27(-2.34%)
Oct 12, 2007 11.13 11.49 11.13 11.38 192,095 +0.24(+2.19%)
Oct 11, 2007 11.36 11.46 11.04 11.14 273,059 -0.21(-1.83%)
Oct 10, 2007 11.32 11.39 11.27 11.34 110,465 +0.03(+0.24%)
Oct 09, 2007 11.58 11.61 11.29 11.32 251,764 -0.21(-1.84%)
Oct 08, 2007 11.73 11.74 11.45 11.53 170,579 -0.28(-2.37%)
Oct 05, 2007 11.48 11.81 11.33 11.81 190,099 +0.41(+3.60%)
Oct 04, 2007 11.17 11.40 11.13 11.40 136,862 +0.29(+2.64%)
Oct 03, 2007 11.23 11.25 10.94 11.10 172,353 -0.17(-1.52%)
Oct 02, 2007 11.18 11.32 11.14 11.27 129,764 +0.14(+1.21%)
Oct 01, 2007 10.65 11.15 10.63 11.14 225,590 +0.47(+4.39%)
Sep 28, 2007 10.94 11.03 10.58 10.67 250,655 -0.24(-2.19%)
Sep 27, 2007 11.09 11.18 10.80 10.91 320,085 -0.15(-1.35%)
Sep 26, 2007 11.27 11.32 10.86 11.06 302,561 -0.09(-0.85%)
Sep 25, 2007 11.33 11.34 11.12 11.15 341,379 -0.25(-2.21%)
Sep 24, 2007 11.35 11.49 11.31 11.41 554,326 +0.08(+0.72%)
Sep 21, 2007 11.30 11.45 11.11 11.32 714,257 +0.13(+1.17%)
Sep 20, 2007 11.47 11.58 10.89 11.19 356,241 -0.27(-2.32%)
Sep 19, 2007 11.00 11.49 10.97 11.46 472,253 +0.61(+5.65%)
Sep 18, 2007 10.51 10.92 10.35 10.85 563,420 +0.50(+4.84%)
Sep 17, 2007 10.40 10.40 10.20 10.35 296,350 -0.04(-0.43%)
Sep 14, 2007 10.10 10.39 10.09 10.39 177,899 +0.17(+1.68%)
Sep 13, 2007 10.18 10.40 10.00 10.22 140,411 +0.13(+1.25%)
Sep 12, 2007 9.999 10.15 9.981 10.09 127,546 +0.02(+0.22%)
Sep 11, 2007 9.909 10.09 9.850 10.07 141,077 +0.23(+2.38%)
Sep 10, 2007 10.11 10.11 9.742 9.837 285,703 -0.23(-2.28%)
Sep 07, 2007 9.882 10.07 9.738 10.07 501,533 +0.05(+0.45%)
Sep 06, 2007 10.14 10.25 10.01 10.02 230,248 -0.07(-0.71%)
Sep 05, 2007 10.21 10.22 10.04 10.09 178,786 -0.14(-1.41%)
Sep 04, 2007 10.12 10.39 9.999 10.24 166,364 +0.06(+0.58%)
Aug 31, 2007 10.10 10.24 10.02 10.18 223,150 +0.24(+2.40%)
Aug 30, 2007 9.850 10.16 9.850 9.941 205,626 +0.00(+0.00%)
Aug 29, 2007 9.693 9.986 9.661 9.941 131,982 +0.27(+2.75%)
Aug 28, 2007 9.783 9.864 9.648 9.675 266,848 -0.15(-1.56%)
Aug 27, 2007 9.945 9.963 9.738 9.828 114,680 -0.16(-1.62%)
Aug 24, 2007 9.841 10.02 9.769 9.990 150,615 +0.14(+1.37%)
Aug 23, 2007 9.742 9.913 9.693 9.855 220,488 +0.08(+0.83%)
Aug 22, 2007 9.670 9.832 9.661 9.774 209,175 +0.14(+1.45%)
Aug 21, 2007 9.562 9.666 9.472 9.634 242,892 +0.00(+0.00%)
Aug 20, 2007 9.765 9.769 9.382 9.634 364,892 -0.12(-1.25%)
Aug 17, 2007 10.21 10.27 9.711 9.756 494,213 +0.23(+2.41%)
Aug 16, 2007 9.219 9.918 9.219 9.526 476,911 +0.37(+3.99%)
Aug 15, 2007 9.602 9.657 9.098 9.161 521,275 -0.23(-2.40%)
Aug 14, 2007 9.670 9.963 9.386 9.386 271,506 -0.34(-3.52%)
Aug 13, 2007 9.738 9.900 9.684 9.729 475,358 +0.21(+2.18%)
Aug 10, 2007 8.841 9.675 8.841 9.521 494,656 +0.46(+5.07%)
Aug 09, 2007 9.300 9.332 8.809 9.061 810,527 -0.08(-0.89%)
Aug 08, 2007 9.242 9.449 8.795 9.143 660,134 +0.08(+0.90%)
Aug 07, 2007 9.070 9.237 8.859 9.061 412,140 -0.04(-0.45%)
Aug 06, 2007 8.660 9.197 8.575 9.102 681,428 +0.24(+2.73%)
Aug 03, 2007 8.845 9.305 8.800 8.860 412,361 -0.44(-4.78%)
Aug 02, 2007 9.287 9.409 9.233 9.305 368,663 +0.05(+0.58%)
Aug 01, 2007 9.021 9.305 8.904 9.251 330,954 +0.20(+2.24%)
Jul 31, 2007 9.327 9.382 9.021 9.048 446,078 -0.16(-1.71%)
Jul 30, 2007 9.129 9.341 9.003 9.206 491,329 +0.21(+2.36%)
Jul 27, 2007 9.111 9.188 8.976 8.994 549,889 -0.11(-1.24%)
Jul 26, 2007 9.152 9.413 9.043 9.107 526,377 -0.24(-2.60%)
Jul 25, 2007 9.508 9.616 9.206 9.350 368,441 -0.05(-0.53%)
Jul 24, 2007 9.363 9.472 9.228 9.400 478,464 -0.29(-3.02%)
Jul 23, 2007 9.720 9.787 9.589 9.693 285,481 -0.05(-0.46%)
Jul 20, 2007 9.981 9.981 9.670 9.738 362,452 -0.27(-2.66%)
Jul 19, 2007 10.10 10.13 9.986 10.00 214,055 -0.05(-0.45%)
Jul 18, 2007 9.864 10.13 9.864 10.05 417,463 +0.11(+1.09%)
Jul 17, 2007 10.03 10.08 9.877 9.941 346,481 -0.09(-0.90%)
Jul 16, 2007 10.36 10.36 9.950 10.03 251,321 -0.18(-1.81%)
Jul 13, 2007 10.22 10.29 10.08 10.22 98,265 +0.00(+0.00%)
Jul 12, 2007 10.06 10.24 10.03 10.22 203,408 +0.18(+1.84%)
Jul 11, 2007 10.13 10.21 9.990 10.03 309,437 -0.09(-0.89%)
Jul 10, 2007 10.18 10.23 10.10 10.12 424,118 -0.17(-1.62%)
Jul 09, 2007 10.22 10.32 10.15 10.29 274,834 +0.07(+0.66%)
Jul 06, 2007 10.25 10.33 10.18 10.22 306,110 -0.05(-0.48%)
Jul 05, 2007 10.36 10.39 10.16 10.27 414,136 +0.01(+0.09%)
Jul 03, 2007 10.36 10.47 10.20 10.26 185,662 -0.11(-1.09%)
Jul 02, 2007 10.32 10.46 10.31 10.37 299,234 +0.12(+1.14%)
Jun 29, 2007 10.67 10.81 10.19 10.26 501,089 -0.40(-3.72%)
Jun 28, 2007 10.72 10.82 10.54 10.65 293,688 +0.14(+1.37%)
Jun 27, 2007 10.20 10.61 10.19 10.51 286,812 +0.21(+2.06%)
Jun 26, 2007 9.995 10.33 9.981 10.30 347,812 +0.32(+3.16%)
Jun 25, 2007 10.23 10.30 9.945 9.981 379,310 -0.25(-2.42%)
Jun 22, 2007 10.08 10.32 10.08 10.23 550,999 +0.16(+1.57%)
Jun 21, 2007 10.00 10.16 9.918 10.07 220,488 -0.00(-0.04%)
Jun 20, 2007 10.43 10.43 10.05 10.08 265,739 -0.35(-3.33%)
Jun 19, 2007 10.52 10.65 10.41 10.42 275,055 -0.17(-1.58%)
Jun 18, 2007 10.69 10.77 10.55 10.59 237,124 -0.12(-1.09%)
Jun 15, 2007 10.80 10.82 10.62 10.71 533,918 +0.34(+3.31%)
Jun 14, 2007 10.47 10.63 10.35 10.36 127,767 -0.08(-0.78%)
Jun 13, 2007 10.27 10.53 10.20 10.45 318,976 +0.19(+1.89%)
Jun 12, 2007 10.40 10.51 10.17 10.25 486,893 -0.17(-1.60%)
Jun 11, 2007 10.53 10.60 10.35 10.42 128,211 -0.16(-1.53%)
Jun 08, 2007 10.43 10.64 10.36 10.58 140,633 +0.14(+1.38%)
Jun 07, 2007 10.58 10.66 10.31 10.44 283,041 -0.21(-1.95%)
Jun 06, 2007 10.56 10.67 10.53 10.64 152,611 +0.04(+0.38%)
Jun 05, 2007 11.04 11.11 10.55 10.60 677,879 -0.48(-4.35%)
Jun 04, 2007 11.05 11.17 11.04 11.09 145,513 +0.01(+0.08%)
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.