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 (%)
Mar 31, 2009 7.703 8.147 7.627 7.865 289,653 +0.30(+4.03%)
Mar 30, 2009 7.560 7.672 7.488 7.560 234,084 -0.74(-8.86%)
Mar 26, 2009 8.089 8.295 7.761 8.295 660,216 +0.42(+5.35%)
Mar 25, 2009 8.057 8.371 7.483 7.873 441,273 -0.09(-1.07%)
Mar 24, 2009 8.380 8.694 7.950 7.959 283,531 -0.59(-6.92%)
Mar 23, 2009 8.039 8.555 7.963 8.551 300,269 +0.93(+12.18%)
Mar 20, 2009 8.098 8.169 7.622 7.622 309,884 -0.46(-5.71%)
Mar 19, 2009 8.681 8.681 8.039 8.084 300,160 -0.36(-4.25%)
Mar 18, 2009 8.479 8.524 8.147 8.443 664,101 +0.01(+0.11%)
Mar 17, 2009 7.909 8.452 7.909 8.434 404,761 +0.44(+5.56%)
Mar 16, 2009 8.658 8.766 7.945 7.990 294,368 -0.60(-6.95%)
Mar 13, 2009 8.725 8.784 8.219 8.586 0 -0.06(-0.73%)
Mar 12, 2009 7.824 8.721 7.757 8.649 491,847 +0.80(+10.17%)
Mar 11, 2009 8.120 8.282 7.761 7.851 430,327 -0.23(-2.83%)
Mar 10, 2009 7.672 8.134 7.604 8.080 544,278 +0.61(+8.10%)
Mar 09, 2009 7.344 7.609 7.340 7.474 427,178 -0.03(-0.42%)
Mar 06, 2009 7.201 7.533 7.138 7.506 0 +0.26(+3.65%)
Mar 05, 2009 7.358 7.362 7.057 7.241 345,481 -0.20(-2.71%)
Mar 04, 2009 7.394 7.600 7.201 7.443 413,355 -0.14(-1.83%)
Mar 02, 2009 7.528 7.873 7.335 7.582 648,942 -0.07(-0.88%)
Feb 27, 2009 7.636 7.838 7.587 7.649 0 -0.09(-1.16%)
Feb 26, 2009 8.075 8.075 7.604 7.739 556,877 -0.16(-2.04%)
Feb 25, 2009 8.259 8.268 7.658 7.900 506,399 -0.29(-3.56%)
Feb 24, 2009 7.932 8.282 7.838 8.192 527,727 +0.42(+5.36%)
Feb 23, 2009 8.331 8.358 7.717 7.775 374,345 -0.50(-6.02%)
Feb 20, 2009 7.555 8.358 7.555 8.273 0 +0.44(+5.67%)
Feb 19, 2009 8.322 8.322 7.752 7.829 331,642 -0.26(-3.27%)
Feb 18, 2009 8.214 8.376 8.030 8.093 399,099 -0.07(-0.82%)
Feb 17, 2009 8.313 8.483 8.138 8.160 337,874 -0.45(-5.21%)
Feb 13, 2009 8.905 9.071 8.546 8.609 0 -0.36(-4.00%)
Feb 12, 2009 9.174 9.174 8.595 8.968 2,073,892 -0.42(-4.49%)
Feb 11, 2009 9.595 9.631 9.089 9.389 517,218 -0.16(-1.69%)
Feb 10, 2009 10.30 10.36 9.461 9.550 447,319 -0.79(-7.67%)
Feb 09, 2009 10.05 10.35 9.869 10.34 330,899 +0.24(+2.40%)
Feb 06, 2009 9.488 10.12 9.429 10.10 313,350 +0.59(+6.22%)
Feb 05, 2009 9.645 9.837 9.371 9.510 676,298 -0.19(-1.94%)
Feb 04, 2009 9.819 10.04 9.698 9.698 334,575 -0.12(-1.23%)
Feb 03, 2009 9.775 9.941 9.640 9.819 335,982 +0.07(+0.74%)
Feb 02, 2009 9.107 9.797 9.107 9.748 384,486 +0.47(+5.07%)
Jan 30, 2009 9.420 9.649 9.187 9.277 0 -0.10(-1.05%)
Jan 29, 2009 10.04 10.04 9.326 9.376 407,257 -0.69(-6.82%)
Jan 28, 2009 9.743 10.10 9.564 10.06 383,683 +0.55(+5.80%)
Jan 27, 2009 9.367 9.595 9.205 9.510 335,793 +0.15(+1.63%)
Jan 26, 2009 9.358 9.757 9.168 9.358 246,917 +0.04(+0.43%)
Jan 23, 2009 8.770 9.393 8.770 9.317 461,221 +0.16(+1.76%)
Jan 22, 2009 8.950 9.506 8.631 9.156 908,592 +0.01(+0.10%)
Jan 21, 2009 8.506 9.167 8.367 9.147 821,591 +0.75(+8.97%)
Jan 20, 2009 8.829 8.900 8.335 8.394 747,428 -0.46(-5.22%)
Jan 16, 2009 8.443 8.869 8.286 8.855 0 +0.53(+6.41%)
Jan 15, 2009 8.044 8.452 7.591 8.322 775,813 +0.29(+3.63%)
Jan 14, 2009 7.954 8.196 7.887 8.030 709,917 -0.15(-1.81%)
Jan 13, 2009 7.896 8.205 7.802 8.178 630,384 +0.35(+4.53%)
Jan 12, 2009 8.116 8.147 7.645 7.824 512,253 -0.29(-3.59%)
Jan 09, 2009 8.403 8.425 8.075 8.116 664,206 -0.33(-3.88%)
Jan 08, 2009 8.600 8.636 8.273 8.443 545,362 -0.20(-2.33%)
Jan 07, 2009 8.703 8.985 8.483 8.645 373,448 -0.26(-2.92%)
Jan 06, 2009 8.802 9.071 8.802 8.905 525,829 +0.17(+1.95%)
Jan 05, 2009 8.891 9.021 8.631 8.734 504,307 -0.11(-1.27%)
Jan 02, 2009 9.147 9.169 8.775 8.846 0 -0.25(-2.71%)
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.