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

Ltc Properties (NY: LTC )

34.05 -0.28 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 29, 2004 8.515 8.519 8.371 8.479 119,988 +0.03(+0.37%)
Oct 28, 2004 8.474 8.510 8.416 8.447 122,887 -0.03(-0.32%)
Oct 27, 2004 8.492 8.515 8.407 8.474 108,613 +0.03(+0.32%)
Oct 26, 2004 8.407 8.488 8.317 8.447 404,793 +0.04(+0.48%)
Oct 25, 2004 8.295 8.434 8.273 8.407 123,110 +0.07(+0.81%)
Oct 22, 2004 8.425 8.474 8.317 8.340 113,297 -0.07(-0.80%)
Oct 21, 2004 8.228 8.425 8.201 8.407 147,197 +0.13(+1.63%)
Oct 20, 2004 8.071 8.273 7.950 8.273 155,003 +0.20(+2.44%)
Oct 19, 2004 8.205 8.286 8.071 8.075 105,045 -0.13(-1.58%)
Oct 18, 2004 8.160 8.246 8.057 8.205 110,844 +0.07(+0.88%)
Oct 15, 2004 8.093 8.228 8.071 8.134 128,017 +0.02(+0.28%)
Oct 14, 2004 8.084 8.125 8.057 8.111 88,095 +0.01(+0.17%)
Oct 13, 2004 8.264 8.317 8.084 8.098 57,317 -0.17(-2.01%)
Oct 12, 2004 8.160 8.264 8.125 8.264 106,829 +0.10(+1.26%)
Oct 11, 2004 8.174 8.234 8.116 8.160 186,227 +0.05(+0.66%)
Oct 08, 2004 8.125 8.205 8.075 8.107 78,059 -0.01(-0.17%)
Oct 07, 2004 8.219 8.250 8.089 8.120 64,454 -0.12(-1.47%)
Oct 06, 2004 8.290 8.290 8.219 8.241 145,413 -0.02(-0.27%)
Oct 05, 2004 8.241 8.299 8.160 8.264 216,112 +0.04(+0.49%)
Oct 04, 2004 8.205 8.317 8.174 8.223 66,238 +0.02(+0.22%)
Oct 01, 2004 8.066 8.205 8.048 8.205 210,760 +0.18(+2.29%)
Sep 30, 2004 7.963 8.057 7.936 8.021 128,686 +0.06(+0.79%)
Sep 29, 2004 8.048 8.062 7.950 7.959 133,146 -0.09(-1.11%)
Sep 28, 2004 7.981 8.066 7.856 8.048 83,634 +0.11(+1.41%)
Sep 27, 2004 8.039 8.120 7.891 7.936 85,196 -0.09(-1.06%)
Sep 24, 2004 8.071 8.111 7.972 8.021 97,239 -0.05(-0.61%)
Sep 23, 2004 8.160 8.183 8.053 8.071 181,766 -0.12(-1.48%)
Sep 22, 2004 8.196 8.255 8.174 8.192 89,879 -0.03(-0.33%)
Sep 21, 2004 8.232 8.299 8.205 8.219 57,986 -0.06(-0.70%)
Sep 20, 2004 8.232 8.335 8.205 8.277 121,995 -0.02(-0.27%)
Sep 17, 2004 8.394 8.394 8.282 8.299 111,959 -0.09(-1.07%)
Sep 16, 2004 8.290 8.443 8.250 8.389 81,850 +0.13(+1.63%)
Sep 15, 2004 8.219 8.295 8.107 8.255 160,356 -0.14(-1.71%)
Sep 14, 2004 8.497 8.497 8.380 8.398 184,888 -0.04(-0.48%)
Sep 13, 2004 8.510 8.515 8.380 8.438 133,815 -0.03(-0.37%)
Sep 10, 2004 8.452 8.470 8.416 8.470 185,335 +0.03(+0.32%)
Sep 09, 2004 8.452 8.474 8.367 8.443 191,133 -0.01(-0.11%)
Sep 08, 2004 8.385 8.497 8.385 8.452 201,169 +0.04(+0.53%)
Sep 07, 2004 8.196 8.407 8.183 8.407 183,773 +0.22(+2.63%)
Sep 03, 2004 8.156 8.250 8.093 8.192 147,197 +0.04(+0.50%)
Sep 02, 2004 8.035 8.183 7.995 8.152 258,264 +0.12(+1.45%)
Sep 01, 2004 8.008 8.071 7.977 8.035 84,304 +0.00(+0.00%)
Aug 31, 2004 8.004 8.039 7.959 8.035 188,457 +0.08(+1.01%)
Aug 30, 2004 7.995 8.004 7.882 7.954 507,162 -0.04(-0.50%)
Aug 27, 2004 7.954 8.008 7.932 7.995 374,907 +0.09(+1.08%)
Aug 26, 2004 7.891 7.914 7.851 7.909 326,733 +0.02(+0.23%)
Aug 25, 2004 7.932 7.932 7.851 7.891 131,362 -0.04(-0.57%)
Aug 24, 2004 7.936 7.968 7.869 7.936 142,513 +0.01(+0.17%)
Aug 23, 2004 7.968 8.012 7.891 7.923 172,622 -0.04(-0.45%)
Aug 20, 2004 7.869 7.959 7.811 7.959 141,175 +0.09(+1.08%)
Aug 19, 2004 7.891 7.932 7.802 7.873 63,785 -0.08(-1.01%)
Aug 18, 2004 7.779 7.959 7.779 7.954 167,938 +0.16(+2.01%)
Aug 17, 2004 7.842 7.968 7.779 7.797 56,202 -0.01(-0.11%)
Aug 16, 2004 7.676 7.824 7.672 7.806 188,011 +0.16(+2.05%)
Aug 13, 2004 7.676 7.694 7.645 7.649 117,758 +0.02(+0.29%)
Aug 12, 2004 7.645 7.708 7.627 7.627 113,074 -0.05(-0.64%)
Aug 11, 2004 7.717 7.717 7.627 7.676 81,627 -0.06(-0.75%)
Aug 10, 2004 7.712 7.869 7.708 7.735 152,327 +0.01(+0.17%)
Aug 09, 2004 7.685 7.757 7.622 7.721 101,031 +0.03(+0.35%)
Aug 06, 2004 7.735 7.793 7.667 7.694 305,992 +0.07(+0.88%)
Aug 05, 2004 7.761 7.797 7.627 7.627 88,318 -0.17(-2.13%)
Aug 04, 2004 7.757 7.856 7.672 7.793 228,602 -0.00(-0.06%)
Aug 03, 2004 7.726 7.833 7.712 7.797 76,275 +0.06(+0.75%)
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.