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

Ltc Properties (NY: LTC )

34.76 +0.12 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 12.34 12.06 12.06 12.06 283,431 -0.25(-2.01%)
Dec 30, 2009 12.09 12.32 11.87 12.31 269,905 +0.22(+1.83%)
Dec 29, 2009 12.26 12.26 11.79 12.09 523,104 -0.13(-1.07%)
Dec 28, 2009 12.23 12.31 12.15 12.22 333,857 +0.08(+0.67%)
Dec 24, 2009 12.45 12.48 12.09 12.14 176,304 -0.25(-2.04%)
Dec 23, 2009 12.51 12.53 12.34 12.39 233,394 -0.10(-0.79%)
Dec 22, 2009 12.61 12.68 12.44 12.49 167,548 -0.13(-1.00%)
Dec 21, 2009 12.58 12.73 12.52 12.62 157,300 +0.07(+0.54%)
Dec 18, 2009 12.37 12.55 12.14 12.55 971,896 +0.30(+2.43%)
Dec 17, 2009 12.56 12.63 12.15 12.25 330,586 -0.35(-2.79%)
Dec 16, 2009 12.59 12.81 12.50 12.60 392,581 +0.15(+1.23%)
Dec 15, 2009 12.50 12.66 12.42 12.45 275,809 -0.05(-0.36%)
Dec 14, 2009 12.47 12.57 12.29 12.49 336,259 +0.14(+1.13%)
Dec 11, 2009 12.31 12.44 12.12 12.35 190,229 +0.05(+0.40%)
Dec 10, 2009 12.51 12.51 12.16 12.31 473,187 -0.19(-1.52%)
Dec 09, 2009 12.27 12.60 12.09 12.49 380,969 +0.19(+1.58%)
Dec 08, 2009 12.37 12.63 12.24 12.30 245,390 -0.13(-1.02%)
Dec 07, 2009 12.34 12.60 12.29 12.43 253,713 +0.12(+0.99%)
Dec 04, 2009 12.17 12.60 12.11 12.31 206,825 +0.32(+2.67%)
Dec 03, 2009 12.11 12.40 11.96 11.98 201,564 -0.07(-0.56%)
Dec 02, 2009 11.76 12.10 11.76 12.05 235,827 +0.29(+2.49%)
Dec 01, 2009 11.69 11.78 11.62 11.76 356,642 +0.17(+1.44%)
Nov 30, 2009 11.21 11.66 11.00 11.59 260,262 +0.42(+3.75%)
Nov 27, 2009 11.31 11.48 11.17 11.17 89,507 -0.41(-3.54%)
Nov 25, 2009 11.73 11.80 11.57 11.58 117,464 -0.14(-1.23%)
Nov 24, 2009 11.67 11.75 11.59 11.73 195,199 +0.05(+0.46%)
Nov 23, 2009 11.61 11.79 11.56 11.67 204,033 +0.20(+1.77%)
Nov 20, 2009 11.39 11.57 11.39 11.47 141,434 +0.04(+0.35%)
Nov 19, 2009 11.62 11.62 11.40 11.43 176,610 -0.26(-2.20%)
Nov 18, 2009 11.45 11.71 11.29 11.69 146,497 +0.20(+1.77%)
Nov 17, 2009 11.69 11.87 11.44 11.48 322,868 -0.33(-2.79%)
Nov 16, 2009 11.62 11.90 11.60 11.81 244,937 +0.25(+2.14%)
Nov 13, 2009 11.50 11.61 11.37 11.57 181,928 +0.07(+0.63%)
Nov 12, 2009 11.39 11.56 11.33 11.49 256,193 +0.05(+0.39%)
Nov 11, 2009 11.39 11.50 11.29 11.45 284,272 +0.13(+1.11%)
Nov 10, 2009 11.24 11.44 11.20 11.32 409,845 +0.05(+0.48%)
Nov 09, 2009 11.39 11.45 11.15 11.27 275,212 -0.02(-0.16%)
Nov 06, 2009 10.79 11.36 10.71 11.29 283,265 +0.34(+3.13%)
Nov 05, 2009 10.83 10.98 10.69 10.94 251,932 +0.25(+2.36%)
Nov 04, 2009 11.01 11.01 10.64 10.69 257,051 -0.23(-2.06%)
Nov 03, 2009 10.68 10.92 10.62 10.92 222,560 +0.18(+1.64%)
Nov 02, 2009 10.81 10.94 10.53 10.74 337,417 +0.03(+0.30%)
Oct 30, 2009 10.55 10.80 10.40 10.71 403,444 +0.10(+0.98%)
Oct 29, 2009 10.59 10.63 10.47 10.61 247,665 +0.16(+1.51%)
Oct 28, 2009 10.53 10.69 10.40 10.45 600,937 -0.13(-1.24%)
Oct 27, 2009 10.60 10.69 10.51 10.58 370,286 -0.02(-0.17%)
Oct 26, 2009 10.60 10.67 10.48 10.60 515,302 +0.05(+0.43%)
Oct 23, 2009 10.56 10.63 10.51 10.55 356,871 -0.18(-1.68%)
Oct 22, 2009 10.59 10.81 10.47 10.73 169,225 +0.15(+1.45%)
Oct 21, 2009 10.76 10.90 10.54 10.58 329,120 -0.18(-1.72%)
Oct 20, 2009 10.82 10.83 10.76 10.76 263,316 -0.27(-2.41%)
Oct 19, 2009 11.07 11.20 10.98 11.03 251,453 +0.06(+0.58%)
Oct 16, 2009 11.21 11.21 10.89 10.97 455,349 -0.28(-2.53%)
Oct 15, 2009 11.10 11.26 11.04 11.25 268,180 +0.07(+0.65%)
Oct 14, 2009 11.23 11.25 11.08 11.18 170,214 +0.15(+1.35%)
Oct 13, 2009 11.25 11.26 11.00 11.03 156,912 -0.21(-1.89%)
Oct 12, 2009 11.19 11.27 11.12 11.24 207,916 +0.12(+1.10%)
Oct 09, 2009 10.70 11.14 10.66 11.12 385,003 +0.37(+3.40%)
Oct 08, 2009 10.84 10.96 10.73 10.75 176,574 +0.03(+0.29%)
Oct 07, 2009 10.65 10.81 10.61 10.72 196,235 +0.02(+0.17%)
Oct 06, 2009 10.42 10.75 10.42 10.70 290,380 +0.32(+3.08%)
Oct 05, 2009 10.49 10.58 10.35 10.38 289,439 +0.05(+0.52%)
Oct 02, 2009 10.53 10.59 10.15 10.33 489,855 -0.28(-2.59%)
Oct 01, 2009 10.74 10.92 10.61 10.61 444,174 -0.23(-2.16%)
Sep 30, 2009 10.88 11.00 10.76 10.84 419,013 -0.00(-0.04%)
Sep 29, 2009 11.05 11.05 10.82 10.84 221,779 -0.21(-1.91%)
Sep 28, 2009 11.18 11.40 11.02 11.06 355,795 -0.09(-0.81%)
Sep 25, 2009 10.88 11.31 10.84 11.15 280,983 +0.26(+2.40%)
Sep 24, 2009 10.94 11.03 10.64 10.88 428,157 -0.04(-0.33%)
Sep 23, 2009 11.20 11.25 10.92 10.92 208,768 -0.28(-2.50%)
Sep 22, 2009 11.27 11.28 11.12 11.20 354,919 -0.00(-0.04%)
Sep 21, 2009 11.19 11.27 11.09 11.20 301,741 -0.04(-0.32%)
Sep 18, 2009 11.16 11.25 10.93 11.24 467,866 +0.11(+1.01%)
Sep 17, 2009 11.00 11.27 10.97 11.13 229,892 +0.14(+1.31%)
Sep 16, 2009 10.95 11.16 10.90 10.98 345,318 +0.04(+0.37%)
Sep 15, 2009 10.97 11.14 10.82 10.94 412,457 -0.08(-0.70%)
Sep 14, 2009 10.82 11.10 10.78 11.02 271,870 +0.14(+1.33%)
Sep 11, 2009 11.05 11.06 10.81 10.88 279,692 -0.16(-1.43%)
Sep 10, 2009 11.12 11.15 10.91 11.03 404,775 -0.05(-0.41%)
Sep 09, 2009 11.11 11.34 11.02 11.08 311,881 -0.04(-0.32%)
Sep 08, 2009 11.01 11.14 10.96 11.11 270,083 +0.11(+1.02%)
Sep 04, 2009 10.87 11.03 10.62 11.00 311,648 +0.13(+1.20%)
Sep 03, 2009 10.93 10.97 10.63 10.87 233,800 -0.04(-0.37%)
Sep 02, 2009 10.96 11.18 10.91 10.91 221,431 -0.09(-0.82%)
Sep 01, 2009 11.44 11.62 10.95 11.00 351,335 -0.48(-4.20%)
Aug 31, 2009 11.35 11.57 11.34 11.48 249,369 -0.06(-0.51%)
Aug 28, 2009 11.77 11.82 11.44 11.54 242,221 -0.18(-1.54%)
Aug 27, 2009 11.48 11.72 11.28 11.72 200,684 +0.24(+2.12%)
Aug 26, 2009 11.44 11.60 11.31 11.48 195,024 +0.01(+0.12%)
Aug 25, 2009 11.39 11.65 11.39 11.47 189,242 +0.09(+0.79%)
Aug 24, 2009 11.30 11.55 11.27 11.38 228,446 +0.08(+0.72%)
Aug 21, 2009 11.30 11.52 11.11 11.30 601,352 +0.09(+0.81%)
Aug 20, 2009 10.70 11.29 10.68 11.20 437,414 +0.51(+4.76%)
Aug 19, 2009 10.65 10.78 10.60 10.70 192,232 -0.16(-1.45%)
Aug 18, 2009 10.88 10.96 10.69 10.85 147,934 +0.07(+0.67%)
Aug 17, 2009 10.98 11.00 10.75 10.78 272,061 -0.42(-3.74%)
Aug 14, 2009 11.15 11.23 10.91 11.20 235,310 +0.05(+0.44%)
Aug 13, 2009 11.25 11.27 11.08 11.15 414,096 +0.01(+0.12%)
Aug 12, 2009 11.01 11.27 10.91 11.14 400,852 +0.17(+1.56%)
Aug 11, 2009 11.20 11.21 10.93 10.97 267,985 -0.26(-2.33%)
Aug 10, 2009 11.58 11.71 11.05 11.23 253,079 -0.53(-4.52%)
Aug 07, 2009 11.41 12.06 11.29 11.76 503,042 +0.56(+5.03%)
Aug 06, 2009 11.73 11.73 10.53 11.20 337,496 -0.51(-4.39%)
Aug 05, 2009 11.58 11.76 11.41 11.71 277,324 +0.10(+0.85%)
Aug 04, 2009 11.13 11.64 10.93 11.61 241,103 +0.45(+4.04%)
Aug 03, 2009 11.18 11.26 11.02 11.16 188,264 +0.15(+1.35%)
Jul 31, 2009 11.04 11.32 11.01 11.01 213,498 -0.10(-0.93%)
Jul 30, 2009 11.16 11.34 11.00 11.11 224,762 +0.08(+0.69%)
Jul 29, 2009 11.20 11.25 10.95 11.04 188,641 -0.23(-2.08%)
Jul 28, 2009 11.14 11.45 10.94 11.27 394,276 +0.12(+1.09%)
Jul 27, 2009 11.21 11.29 11.01 11.15 229,681 -0.20(-1.75%)
Jul 24, 2009 11.21 11.48 10.94 11.35 2,224 +0.02(+0.20%)
Jul 23, 2009 10.97 11.38 10.81 11.33 411,710 +0.30(+2.74%)
Jul 22, 2009 10.76 11.16 10.65 11.02 609,050 +0.23(+2.09%)
Jul 21, 2009 10.60 10.80 10.52 10.80 389,406 +0.18(+1.70%)
Jul 20, 2009 10.40 10.70 10.26 10.62 346,913 +0.30(+2.93%)
Jul 17, 2009 10.34 10.41 10.14 10.32 253,491 +0.00(+0.04%)
Jul 16, 2009 10.11 10.37 9.969 10.31 226,508 +0.26(+2.56%)
Jul 15, 2009 9.645 10.21 9.604 10.06 707,246 +0.52(+5.44%)
Jul 14, 2009 9.126 9.622 8.968 9.537 482,577 +0.38(+4.19%)
Jul 13, 2009 8.928 9.198 8.928 9.153 204,634 +0.35(+3.94%)
Jul 10, 2009 8.811 8.892 8.603 8.806 237,348 -0.01(-0.10%)
Jul 09, 2009 9.140 9.158 8.802 8.815 170,773 -0.21(-2.30%)
Jul 08, 2009 8.928 9.054 8.838 9.023 241,919 +0.11(+1.27%)
Jul 07, 2009 9.185 9.230 8.892 8.910 268,433 -0.27(-2.95%)
Jul 06, 2009 9.000 9.203 8.905 9.180 185,284 +0.18(+2.06%)
Jul 02, 2009 9.311 9.311 8.995 8.995 494,881 -0.49(-5.14%)
Jul 01, 2009 9.347 9.555 9.316 9.482 206,306 +0.26(+2.84%)
Jun 30, 2009 9.523 9.537 9.203 9.221 315,709 -0.26(-2.76%)
Jun 29, 2009 9.356 9.519 9.167 9.482 388,454 +0.16(+1.69%)
Jun 26, 2009 9.365 9.392 9.180 9.325 441,976 -0.09(-1.01%)
Jun 25, 2009 8.950 9.464 8.948 9.419 661,660 +0.49(+5.51%)
Jun 24, 2009 8.734 9.018 8.639 8.928 317,927 +0.30(+3.50%)
Jun 23, 2009 8.860 8.892 8.617 8.626 250,293 -0.14(-1.54%)
Jun 22, 2009 8.815 8.838 8.608 8.761 313,591 -0.09(-0.97%)
Jun 19, 2009 9.005 9.054 8.748 8.847 440,838 -0.05(-0.51%)
Jun 18, 2009 8.964 8.995 8.820 8.892 211,620 -0.14(-1.60%)
Jun 17, 2009 9.023 9.284 8.959 9.036 206,304 +0.04(+0.45%)
Jun 16, 2009 9.316 9.316 8.977 8.995 235,157 -0.18(-1.97%)
Jun 15, 2009 9.392 9.424 9.063 9.176 413,349 -0.28(-2.91%)
Jun 12, 2009 9.293 9.473 8.977 9.451 597,579 +0.10(+1.11%)
Jun 11, 2009 9.555 9.672 9.334 9.347 393,693 -0.21(-2.22%)
Jun 10, 2009 9.848 9.874 9.374 9.559 422,178 -0.17(-1.72%)
Jun 09, 2009 9.744 9.821 9.627 9.726 313,580 +0.01(+0.09%)
Jun 08, 2009 9.888 9.906 9.658 9.717 270,094 -0.16(-1.64%)
Jun 05, 2009 9.906 9.915 9.645 9.879 323,138 +0.10(+1.01%)
Jun 04, 2009 9.726 9.906 9.631 9.780 427,547 +0.04(+0.37%)
Jun 03, 2009 9.559 9.748 9.469 9.744 424,511 +0.10(+1.08%)
Jun 02, 2009 9.537 9.744 9.483 9.640 367,230 +0.08(+0.85%)
Jun 01, 2009 9.577 9.762 9.311 9.559 345,540 +0.18(+1.87%)
May 29, 2009 9.289 9.383 9.018 9.383 538,325 +0.18(+1.91%)
May 28, 2009 9.131 9.293 8.928 9.207 336,458 +0.20(+2.25%)
May 27, 2009 9.171 9.171 8.964 9.005 529,653 -0.15(-1.63%)
May 26, 2009 9.023 9.406 9.018 9.153 646,184 +0.17(+1.91%)
May 22, 2009 8.982 9.095 8.901 8.982 450,040 +0.06(+0.66%)
May 21, 2009 8.707 9.054 8.702 8.923 546,116 -0.00(-0.05%)
May 20, 2009 8.581 9.068 8.581 8.928 813,675 +0.43(+5.04%)
May 19, 2009 8.459 8.657 8.342 8.499 444,100 -0.02(-0.21%)
May 18, 2009 8.306 8.590 8.306 8.518 515,517 +0.25(+3.00%)
May 15, 2009 8.432 8.490 8.188 8.270 355,307 -0.23(-2.71%)
May 14, 2009 8.585 8.702 8.481 8.499 313,618 -0.07(-0.84%)
May 13, 2009 8.423 8.775 8.423 8.572 559,777 +0.08(+0.90%)
May 12, 2009 8.382 8.680 8.215 8.495 442,045 +0.20(+2.39%)
May 11, 2009 8.157 8.527 8.121 8.297 323,551 -0.01(-0.11%)
May 08, 2009 8.252 8.373 8.089 8.306 492,437 +0.22(+2.68%)
May 07, 2009 8.360 8.396 8.089 8.089 791,781 -0.20(-2.45%)
May 06, 2009 8.481 8.545 8.215 8.292 443,063 -0.00(-0.05%)
May 05, 2009 8.635 8.675 8.206 8.297 580,230 -0.35(-4.07%)
May 04, 2009 8.396 8.657 8.373 8.648 529,880 +0.50(+6.08%)
May 01, 2009 8.130 8.297 8.116 8.152 763,928 +0.03(+0.39%)
Apr 30, 2009 8.729 8.729 8.116 8.121 552,956 -0.50(-5.76%)
Apr 29, 2009 8.337 8.648 8.233 8.617 437,183 +0.39(+4.71%)
Apr 28, 2009 8.152 8.540 8.130 8.229 392,038 -0.06(-0.76%)
Apr 27, 2009 8.572 8.626 8.121 8.292 463,825 -0.38(-4.42%)
Apr 24, 2009 8.490 8.860 8.405 8.675 457,651 +0.25(+2.94%)
Apr 23, 2009 8.270 8.472 8.139 8.427 354,913 +0.15(+1.85%)
Apr 22, 2009 8.337 8.608 8.179 8.274 535,746 -0.24(-2.81%)
Apr 21, 2009 8.031 8.522 7.940 8.513 707,244 +0.42(+5.18%)
Apr 20, 2009 8.883 9.167 8.089 8.094 728,295 -1.12(-12.18%)
Apr 17, 2009 9.604 9.622 9.203 9.216 588,495 -0.36(-3.77%)
Apr 16, 2009 8.950 9.658 8.590 9.577 705,379 +0.68(+7.60%)
Apr 15, 2009 8.342 8.901 8.324 8.901 446,214 +0.51(+6.13%)
Apr 14, 2009 8.729 8.729 8.346 8.387 464,278 -0.36(-4.07%)
Apr 13, 2009 8.797 8.865 8.603 8.743 443,695 -0.21(-2.32%)
Apr 09, 2009 8.590 9.110 8.490 8.950 556,528 +0.62(+7.41%)
Apr 08, 2009 8.283 8.342 8.026 8.333 314,647 +0.15(+1.87%)
Apr 07, 2009 8.504 8.533 8.096 8.179 426,811 -0.44(-5.13%)
Apr 06, 2009 8.581 8.729 8.274 8.621 367,656 -0.12(-1.39%)
Apr 03, 2009 8.346 8.748 8.139 8.743 395,442 +0.42(+5.09%)
Apr 02, 2009 8.080 8.513 7.963 8.319 281,535 +0.32(+4.06%)
Apr 01, 2009 7.733 8.197 7.697 7.994 237,916 +0.09(+1.08%)
Mar 31, 2009 7.747 8.193 7.670 7.909 288,031 +0.31(+4.03%)
Mar 30, 2009 7.602 7.715 7.530 7.602 232,773 -0.74(-8.86%)
Mar 26, 2009 8.134 8.342 7.805 8.342 656,519 +0.42(+5.35%)
Mar 25, 2009 8.103 8.418 7.526 7.918 438,802 -0.09(-1.07%)
Mar 24, 2009 8.427 8.743 7.994 8.004 281,943 -0.60(-6.92%)
Mar 23, 2009 8.085 8.603 8.008 8.599 298,588 +0.93(+12.18%)
Mar 20, 2009 8.143 8.215 7.665 7.665 308,149 -0.46(-5.71%)
Mar 19, 2009 8.729 8.729 8.085 8.130 298,479 -0.36(-4.25%)
Mar 18, 2009 8.527 8.572 8.193 8.490 660,382 +0.01(+0.11%)
Mar 17, 2009 7.954 8.499 7.954 8.481 402,495 +0.45(+5.56%)
Mar 16, 2009 8.707 8.815 7.990 8.035 292,719 -0.60(-6.95%)
Mar 13, 2009 8.775 8.833 8.265 8.635 0 -0.06(-0.73%)
Mar 12, 2009 7.868 8.770 7.801 8.698 489,092 +0.80(+10.17%)
Mar 11, 2009 8.166 8.328 7.805 7.895 427,917 -0.23(-2.83%)
Mar 10, 2009 7.715 8.179 7.647 8.125 541,230 +0.61(+8.10%)
Mar 09, 2009 7.386 7.652 7.381 7.517 424,786 -0.03(-0.42%)
Mar 06, 2009 7.241 7.575 7.178 7.548 0 +0.27(+3.65%)
Mar 05, 2009 7.399 7.404 7.097 7.282 343,546 -0.20(-2.71%)
Mar 04, 2009 7.435 7.643 7.241 7.485 411,040 -0.14(-1.83%)
Mar 02, 2009 7.571 7.918 7.377 7.625 645,308 -0.07(-0.88%)
Feb 27, 2009 7.679 7.882 7.629 7.692 0 -0.09(-1.16%)
Feb 26, 2009 8.121 8.121 7.647 7.783 553,758 -0.16(-2.04%)
Feb 25, 2009 8.306 8.315 7.701 7.945 503,563 -0.29(-3.56%)
Feb 24, 2009 7.976 8.328 7.882 8.238 524,772 +0.42(+5.36%)
Feb 23, 2009 8.378 8.405 7.760 7.819 372,249 -0.50(-6.02%)
Feb 20, 2009 7.598 8.405 7.598 8.319 0 +0.45(+5.67%)
Feb 19, 2009 8.369 8.369 7.796 7.873 329,785 -0.27(-3.27%)
Feb 18, 2009 8.261 8.423 8.076 8.139 396,864 -0.07(-0.82%)
Feb 17, 2009 8.360 8.531 8.184 8.206 335,982 -0.45(-5.21%)
Feb 13, 2009 8.955 9.122 8.594 8.657 0 -0.36(-4.00%)
Feb 12, 2009 9.225 9.225 8.644 9.018 2,062,279 -0.42(-4.49%)
Feb 11, 2009 9.649 9.685 9.140 9.442 514,322 -0.16(-1.69%)
Feb 10, 2009 10.36 10.42 9.514 9.604 444,815 -0.80(-7.67%)
Feb 09, 2009 10.10 10.41 9.924 10.40 329,047 +0.24(+2.40%)
Feb 06, 2009 9.541 10.18 9.482 10.16 311,595 +0.60(+6.22%)
Feb 05, 2009 9.699 9.893 9.424 9.564 672,511 -0.19(-1.94%)
Feb 04, 2009 9.875 10.10 9.753 9.753 332,702 -0.12(-1.23%)
Feb 03, 2009 9.830 9.996 9.694 9.875 334,101 +0.07(+0.74%)
Feb 02, 2009 9.158 9.852 9.158 9.803 382,333 +0.47(+5.07%)
Jan 30, 2009 9.473 9.703 9.239 9.329 0 -0.10(-1.05%)
Jan 29, 2009 10.10 10.10 9.379 9.428 404,977 -0.69(-6.82%)
Jan 28, 2009 9.798 10.15 9.618 10.12 381,535 +0.55(+5.80%)
Jan 27, 2009 9.419 9.649 9.257 9.564 333,912 +0.15(+1.63%)
Jan 26, 2009 9.410 9.812 9.220 9.410 245,534 +0.04(+0.43%)
Jan 23, 2009 8.820 9.446 8.820 9.370 458,638 +0.16(+1.76%)
Jan 22, 2009 9.000 9.559 8.680 9.207 903,504 +0.01(+0.10%)
Jan 21, 2009 8.554 9.219 8.414 9.198 816,991 +0.76(+8.97%)
Jan 20, 2009 8.878 8.950 8.382 8.441 743,243 -0.46(-5.22%)
Jan 16, 2009 8.490 8.919 8.333 8.905 0 +0.54(+6.41%)
Jan 15, 2009 8.089 8.499 7.634 8.369 771,469 +0.29(+3.63%)
Jan 14, 2009 7.999 8.242 7.931 8.076 705,942 -0.15(-1.81%)
Jan 13, 2009 7.940 8.252 7.846 8.224 626,854 +0.36(+4.53%)
Jan 12, 2009 8.161 8.193 7.688 7.868 509,385 -0.29(-3.59%)
Jan 09, 2009 8.450 8.472 8.121 8.161 660,487 -0.33(-3.88%)
Jan 08, 2009 8.648 8.684 8.319 8.490 542,308 -0.20(-2.33%)
Jan 07, 2009 8.752 9.036 8.531 8.693 371,357 -0.26(-2.92%)
Jan 06, 2009 8.851 9.122 8.851 8.955 522,885 +0.17(+1.95%)
Jan 05, 2009 8.941 9.072 8.680 8.784 501,483 -0.11(-1.27%)
Jan 02, 2009 9.198 9.221 8.824 8.896 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.