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

Ltc Properties (NY: LTC )

34.24 +0.07 (+0.20%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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, 2005 7.977 7.990 7.703 7.779 172,176 -0.13(-1.70%)
Mar 30, 2005 7.735 7.941 7.694 7.914 95,232 +0.20(+2.62%)
Mar 29, 2005 7.622 7.726 7.622 7.712 182,212 +0.05(+0.70%)
Mar 28, 2005 7.748 7.766 7.613 7.658 92,779 -0.09(-1.16%)
Mar 24, 2005 7.604 7.766 7.564 7.748 128,240 +0.15(+1.95%)
Mar 23, 2005 7.896 7.909 7.587 7.600 289,711 -0.34(-4.29%)
Mar 22, 2005 7.896 7.990 7.869 7.941 60,440 +0.04(+0.57%)
Mar 21, 2005 8.030 8.035 7.788 7.896 126,902 -0.13(-1.68%)
Mar 18, 2005 7.900 8.098 7.856 8.030 194,925 +0.17(+2.23%)
Mar 17, 2005 7.936 8.017 7.838 7.856 91,217 -0.12(-1.52%)
Mar 16, 2005 8.071 8.071 7.856 7.977 130,247 -0.18(-2.25%)
Mar 15, 2005 8.160 8.223 8.138 8.160 78,728 +0.03(+0.39%)
Mar 14, 2005 8.075 8.138 8.035 8.129 62,670 +0.04(+0.44%)
Mar 11, 2005 8.102 8.147 8.071 8.093 65,346 -0.01(-0.11%)
Mar 10, 2005 8.187 8.187 8.026 8.102 82,742 -0.08(-0.99%)
Mar 09, 2005 8.268 8.362 8.152 8.183 58,655 -0.13(-1.56%)
Mar 08, 2005 8.461 8.474 8.277 8.313 78,059 -0.14(-1.70%)
Mar 07, 2005 8.317 8.497 8.308 8.456 97,685 +0.12(+1.40%)
Mar 04, 2005 8.273 8.429 8.210 8.340 177,752 +0.13(+1.64%)
Mar 03, 2005 8.241 8.277 8.183 8.205 73,821 -0.08(-0.97%)
Mar 02, 2005 8.277 8.304 8.192 8.286 89,656 -0.04(-0.43%)
Mar 01, 2005 8.071 8.335 8.071 8.322 137,830 +0.24(+3.00%)
Feb 28, 2005 8.160 8.290 8.080 8.080 108,390 -0.13(-1.53%)
Feb 25, 2005 8.004 8.205 7.954 8.205 110,398 +0.15(+1.84%)
Feb 24, 2005 7.959 8.075 7.923 8.057 131,585 +0.08(+0.96%)
Feb 23, 2005 8.084 8.143 7.981 7.981 69,807 -0.07(-0.89%)
Feb 22, 2005 8.295 8.295 8.044 8.053 170,169 -0.24(-2.92%)
Feb 18, 2005 8.304 8.335 8.160 8.295 119,319 -0.00(-0.05%)
Feb 17, 2005 8.407 8.425 8.286 8.299 286,812 -0.15(-1.80%)
Feb 16, 2005 8.429 8.515 8.344 8.452 146,528 +0.06(+0.75%)
Feb 15, 2005 8.407 8.429 8.358 8.389 49,288 -0.02(-0.21%)
Feb 14, 2005 8.407 8.434 8.344 8.407 87,649 +0.00(+0.05%)
Feb 11, 2005 8.452 8.474 8.362 8.403 150,542 -0.03(-0.32%)
Feb 10, 2005 8.829 8.829 8.421 8.429 124,448 +0.12(+1.46%)
Feb 09, 2005 8.385 8.447 8.304 8.308 232,616 -0.14(-1.65%)
Feb 08, 2005 8.488 8.497 8.429 8.447 185,112 -0.04(-0.48%)
Feb 07, 2005 8.434 8.492 8.434 8.488 336,993 +0.05(+0.64%)
Feb 04, 2005 8.438 8.452 8.389 8.434 287,035 -0.12(-1.36%)
Feb 03, 2005 8.797 8.891 8.385 8.551 166,600 -0.25(-2.80%)
Feb 02, 2005 8.918 8.918 8.739 8.797 192,471 -0.04(-0.41%)
Feb 01, 2005 8.779 8.918 8.770 8.833 851,738 +0.10(+1.13%)
Jan 31, 2005 8.878 8.896 8.609 8.734 276,552 -0.12(-1.37%)
Jan 28, 2005 8.604 8.855 8.586 8.855 289,265 +0.26(+3.03%)
Jan 27, 2005 8.564 8.685 8.564 8.595 204,069 +0.00(+0.00%)
Jan 26, 2005 8.519 8.595 8.495 8.595 124,671 +0.09(+1.00%)
Jan 25, 2005 8.721 8.766 8.461 8.510 155,003 -0.18(-2.11%)
Jan 24, 2005 8.676 8.734 8.631 8.694 170,392 -0.05(-0.56%)
Jan 21, 2005 8.725 8.788 8.663 8.743 301,977 +0.04(+0.46%)
Jan 20, 2005 8.721 8.766 8.699 8.703 348,813 -0.06(-0.72%)
Jan 19, 2005 8.721 8.829 8.699 8.766 282,797 +0.09(+1.03%)
Jan 18, 2005 8.586 8.694 8.519 8.676 90,548 +0.11(+1.31%)
Jan 14, 2005 8.542 8.573 8.474 8.564 150,319 +0.04(+0.42%)
Jan 13, 2005 8.465 8.542 8.385 8.528 265,401 +0.11(+1.28%)
Jan 12, 2005 8.295 8.434 8.228 8.421 171,730 +0.08(+0.97%)
Jan 11, 2005 8.434 8.434 8.273 8.340 346,360 -0.09(-1.12%)
Jan 10, 2005 8.456 8.542 8.429 8.434 131,585 -0.04(-0.53%)
Jan 07, 2005 8.551 8.581 8.412 8.479 132,031 +0.04(+0.48%)
Jan 06, 2005 8.488 8.533 8.412 8.438 197,378 -0.08(-0.90%)
Jan 05, 2005 8.963 8.963 8.515 8.515 308,668 -0.44(-4.91%)
Jan 04, 2005 8.941 8.968 8.846 8.954 287,035 +0.07(+0.76%)
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.