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

Ltc Properties (NY: LTC )

34.17 -0.43 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2004 6.574 6.574 6.516 6.570 70,463 -0.01(-0.14%)
Jan 29, 2004 6.543 6.588 6.507 6.579 152,298 +0.01(+0.21%)
Jan 28, 2004 6.579 6.592 6.552 6.565 85,626 -0.02(-0.34%)
Jan 27, 2004 6.570 6.588 6.539 6.588 345,849 +0.00(+0.07%)
Jan 26, 2004 6.570 6.588 6.516 6.583 100,120 +0.06(+0.96%)
Jan 23, 2004 6.579 6.579 6.507 6.521 70,240 -0.06(-0.89%)
Jan 22, 2004 6.525 6.579 6.512 6.579 60,651 +0.04(+0.55%)
Jan 21, 2004 6.561 6.588 6.516 6.543 51,063 -0.02(-0.27%)
Jan 20, 2004 6.539 6.565 6.503 6.561 67,787 +0.01(+0.21%)
Jan 16, 2004 6.543 6.548 6.503 6.548 93,653 +0.01(+0.21%)
Jan 15, 2004 6.521 6.561 6.485 6.534 89,193 -0.03(-0.48%)
Jan 14, 2004 6.574 6.583 6.521 6.565 133,790 -0.01(-0.14%)
Jan 13, 2004 6.610 6.610 6.548 6.574 86,964 -0.04(-0.61%)
Jan 12, 2004 6.637 6.637 6.574 6.615 105,025 +0.03(+0.48%)
Jan 09, 2004 6.588 6.637 6.552 6.583 76,037 -0.05(-0.81%)
Jan 08, 2004 6.687 6.722 6.615 6.637 211,389 -0.00(-0.07%)
Jan 07, 2004 6.655 6.660 6.628 6.642 154,305 -0.01(-0.20%)
Jan 06, 2004 6.713 6.727 6.642 6.655 242,830 -0.06(-0.87%)
Jan 05, 2004 6.579 6.718 6.579 6.713 136,689 +0.14(+2.11%)
Jan 02, 2004 6.655 6.713 6.539 6.574 75,145 -0.04(-0.54%)
Dec 31, 2003 6.615 6.727 6.574 6.610 185,523 +0.00(+0.00%)
Dec 30, 2003 6.592 6.610 6.534 6.610 60,428 +0.03(+0.41%)
Dec 29, 2003 6.458 6.610 6.458 6.583 120,634 +0.11(+1.73%)
Dec 26, 2003 6.480 6.516 6.467 6.471 16,277 +0.01(+0.21%)
Dec 24, 2003 6.413 6.512 6.413 6.458 71,132 +0.00(+0.00%)
Dec 23, 2003 6.435 6.458 6.435 6.458 71,578 +0.02(+0.28%)
Dec 22, 2003 6.485 6.503 6.417 6.440 83,842 -0.06(-0.97%)
Dec 19, 2003 6.548 6.548 6.386 6.503 66,672 -0.04(-0.62%)
Dec 18, 2003 6.359 6.543 6.359 6.543 91,423 +0.16(+2.46%)
Dec 17, 2003 6.278 6.409 6.278 6.386 168,799 -0.11(-1.73%)
Dec 16, 2003 6.583 6.588 6.462 6.498 210,497 -0.09(-1.29%)
Dec 15, 2003 6.628 6.628 6.534 6.583 82,950 +0.04(+0.69%)
Dec 12, 2003 6.592 6.606 6.503 6.539 191,766 -0.08(-1.15%)
Dec 11, 2003 6.503 6.682 6.494 6.615 189,982 +0.12(+1.79%)
Dec 10, 2003 6.489 6.498 6.431 6.498 72,024 -0.04(-0.69%)
Dec 09, 2003 6.588 6.588 6.449 6.543 116,398 +0.02(+0.27%)
Dec 08, 2003 6.458 6.498 6.458 6.525 136,689 +0.10(+1.61%)
Dec 05, 2003 6.458 6.458 6.417 6.422 58,867 -0.05(-0.76%)
Dec 04, 2003 6.413 6.494 6.391 6.471 160,103 +0.06(+0.98%)
Dec 03, 2003 6.431 6.449 6.391 6.409 99,228 +0.00(+0.07%)
Dec 02, 2003 6.525 6.525 6.386 6.404 101,012 +0.04(+0.63%)
Dec 01, 2003 6.301 6.377 6.301 6.364 491,012 +0.05(+0.78%)
Nov 28, 2003 6.305 6.382 6.305 6.314 91,200 +0.03(+0.50%)
Nov 26, 2003 6.166 6.296 6.166 6.283 159,880 +0.12(+1.89%)
Nov 25, 2003 6.166 6.278 6.054 6.166 200,686 +0.15(+2.46%)
Nov 24, 2003 5.754 6.018 5.749 6.018 180,617 +0.26(+4.60%)
Nov 21, 2003 5.830 5.830 5.740 5.754 101,904 -0.01(-0.23%)
Nov 20, 2003 5.695 5.772 5.700 5.767 282,298 +0.07(+1.26%)
Nov 19, 2003 5.597 5.695 5.565 5.695 138,919 +0.12(+2.09%)
Nov 18, 2003 5.538 5.579 5.494 5.579 117,958 +0.09(+1.55%)
Nov 17, 2003 5.480 5.494 5.431 5.494 96,775 +0.04(+0.74%)
Nov 14, 2003 5.489 5.530 5.431 5.453 148,953 +0.04(+0.66%)
Nov 13, 2003 5.296 5.426 5.296 5.417 284,082 +0.17(+3.16%)
Nov 12, 2003 5.247 5.251 5.193 5.251 69,348 +0.06(+1.12%)
Nov 11, 2003 5.202 5.234 5.193 5.193 34,339 -0.04(-0.77%)
Nov 10, 2003 5.359 5.359 5.234 5.234 52,178 -0.13(-2.42%)
Nov 07, 2003 5.449 5.449 5.359 5.364 35,454 -0.02(-0.33%)
Nov 06, 2003 5.449 5.449 5.449 5.382 41,029 -0.04(-0.83%)
Nov 05, 2003 5.337 5.449 5.350 5.426 90,531 +0.07(+1.26%)
Nov 04, 2003 5.337 5.359 5.337 5.359 33,224 +0.02(+0.42%)
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.