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

Ltc Properties (NY: LTC )

33.28 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2009 9.287 9.382 9.016 9.382 538,426 +0.18(+1.91%)
May 28, 2009 9.129 9.291 8.926 9.206 336,521 +0.20(+2.25%)
May 27, 2009 9.170 9.170 8.962 9.003 529,753 -0.15(-1.63%)
May 26, 2009 9.021 9.404 9.016 9.152 646,305 +0.17(+1.91%)
May 22, 2009 8.980 9.093 8.899 8.980 450,124 +0.06(+0.66%)
May 21, 2009 8.705 9.052 8.701 8.922 546,218 -0.00(-0.05%)
May 20, 2009 8.579 9.066 8.579 8.926 813,828 +0.43(+5.04%)
May 19, 2009 8.457 8.656 8.340 8.498 444,184 -0.02(-0.21%)
May 18, 2009 8.304 8.588 8.304 8.516 515,614 +0.25(+3.00%)
May 15, 2009 8.430 8.489 8.187 8.268 355,374 -0.23(-2.71%)
May 14, 2009 8.584 8.701 8.480 8.498 313,676 -0.07(-0.84%)
May 13, 2009 8.421 8.773 8.421 8.570 559,882 +0.08(+0.90%)
May 12, 2009 8.381 8.678 8.214 8.493 442,127 +0.20(+2.39%)
May 11, 2009 8.155 8.525 8.119 8.295 323,612 -0.01(-0.11%)
May 08, 2009 8.250 8.372 8.088 8.304 492,529 +0.22(+2.68%)
May 07, 2009 8.358 8.394 8.088 8.088 791,930 -0.20(-2.45%)
May 06, 2009 8.480 8.543 8.214 8.291 443,146 -0.00(-0.05%)
May 05, 2009 8.633 8.674 8.205 8.295 580,339 -0.35(-4.07%)
May 04, 2009 8.394 8.656 8.372 8.647 529,979 +0.50(+6.08%)
May 01, 2009 8.128 8.295 8.115 8.151 764,071 +0.03(+0.39%)
Apr 30, 2009 8.728 8.728 8.115 8.119 553,059 -0.50(-5.76%)
Apr 29, 2009 8.336 8.647 8.232 8.615 437,265 +0.39(+4.71%)
Apr 28, 2009 8.151 8.538 8.128 8.227 392,112 -0.06(-0.76%)
Apr 27, 2009 8.570 8.624 8.119 8.291 463,912 -0.38(-4.42%)
Apr 24, 2009 8.489 8.859 8.403 8.674 457,737 +0.25(+2.94%)
Apr 23, 2009 8.268 8.471 8.137 8.426 354,979 +0.15(+1.85%)
Apr 22, 2009 8.336 8.606 8.178 8.273 535,846 -0.24(-2.81%)
Apr 21, 2009 8.029 8.520 7.939 8.511 707,377 +0.42(+5.18%)
Apr 20, 2009 8.881 9.165 8.088 8.092 728,432 -1.12(-12.18%)
Apr 17, 2009 9.602 9.620 9.201 9.215 588,606 -0.36(-3.77%)
Apr 16, 2009 8.949 9.657 8.588 9.575 705,511 +0.68(+7.60%)
Apr 15, 2009 8.340 8.899 8.322 8.899 446,298 +0.51(+6.13%)
Apr 14, 2009 8.728 8.728 8.345 8.385 464,365 -0.36(-4.07%)
Apr 13, 2009 8.795 8.863 8.602 8.741 443,778 -0.21(-2.32%)
Apr 09, 2009 8.588 9.109 8.489 8.949 556,633 +0.62(+7.41%)
Apr 08, 2009 8.282 8.340 8.025 8.331 314,706 +0.15(+1.87%)
Apr 07, 2009 8.502 8.532 8.094 8.178 426,891 -0.44(-5.13%)
Apr 06, 2009 8.579 8.728 8.273 8.620 367,725 -0.12(-1.39%)
Apr 03, 2009 8.345 8.746 8.137 8.741 395,517 +0.42(+5.09%)
Apr 02, 2009 8.079 8.511 7.961 8.318 281,588 +0.32(+4.06%)
Apr 01, 2009 7.732 8.196 7.695 7.993 237,961 +0.09(+1.08%)
Mar 31, 2009 7.745 8.191 7.668 7.907 288,085 +0.31(+4.03%)
Mar 30, 2009 7.601 7.713 7.529 7.601 232,817 -0.74(-8.86%)
Mar 26, 2009 8.133 8.340 7.804 8.340 656,642 +0.42(+5.35%)
Mar 25, 2009 8.101 8.417 7.524 7.916 438,884 -0.09(-1.07%)
Mar 24, 2009 8.426 8.741 7.993 8.002 281,996 -0.60(-6.92%)
Mar 23, 2009 8.083 8.602 8.007 8.597 298,644 +0.93(+12.18%)
Mar 20, 2009 8.142 8.214 7.664 7.664 308,206 -0.46(-5.71%)
Mar 19, 2009 8.728 8.728 8.083 8.128 298,535 -0.36(-4.25%)
Mar 18, 2009 8.525 8.570 8.191 8.489 660,506 +0.01(+0.11%)
Mar 17, 2009 7.952 8.498 7.952 8.480 402,570 +0.45(+5.56%)
Mar 16, 2009 8.705 8.813 7.988 8.034 292,774 -0.60(-6.95%)
Mar 13, 2009 8.773 8.832 8.263 8.633 0 -0.06(-0.73%)
Mar 12, 2009 7.867 8.768 7.799 8.696 489,184 +0.80(+10.17%)
Mar 11, 2009 8.164 8.327 7.804 7.894 427,998 -0.23(-2.83%)
Mar 10, 2009 7.713 8.178 7.646 8.124 541,332 +0.61(+8.10%)
Mar 09, 2009 7.384 7.650 7.380 7.515 424,865 -0.03(-0.42%)
Mar 06, 2009 7.240 7.574 7.177 7.547 0 +0.27(+3.65%)
Mar 05, 2009 7.398 7.402 7.096 7.281 343,611 -0.20(-2.71%)
Mar 04, 2009 7.434 7.641 7.240 7.484 411,117 -0.14(-1.83%)
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.