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 (%)
Apr 29, 2005 8.192 8.259 8.026 8.232 122,218 +0.02(+0.22%)
Apr 28, 2005 8.317 8.317 8.205 8.214 59,548 -0.06(-0.70%)
Apr 27, 2005 8.196 8.286 8.093 8.273 110,621 +0.02(+0.22%)
Apr 26, 2005 8.295 8.331 8.219 8.255 125,340 -0.04(-0.49%)
Apr 25, 2005 8.178 8.340 8.178 8.295 109,729 +0.13(+1.65%)
Apr 22, 2005 8.160 8.178 8.062 8.160 176,860 +0.00(+0.00%)
Apr 21, 2005 7.995 8.160 7.959 8.160 282,128 +0.26(+3.23%)
Apr 20, 2005 7.712 7.936 7.676 7.905 573,624 +0.17(+2.14%)
Apr 19, 2005 7.627 7.770 7.627 7.739 463,226 +0.09(+1.23%)
Apr 18, 2005 7.492 7.667 7.492 7.645 414,383 +0.16(+2.10%)
Apr 15, 2005 7.587 7.609 7.479 7.488 121,549 -0.10(-1.30%)
Apr 14, 2005 7.600 7.631 7.578 7.587 87,649 -0.03(-0.35%)
Apr 13, 2005 7.604 7.640 7.587 7.613 97,908 +0.01(+0.18%)
Apr 12, 2005 7.622 7.631 7.497 7.600 225,925 -0.06(-0.76%)
Apr 11, 2005 7.757 7.757 7.636 7.658 69,584 -0.13(-1.67%)
Apr 08, 2005 7.824 7.856 7.667 7.788 98,577 -0.02(-0.29%)
Apr 07, 2005 7.757 7.878 7.735 7.811 68,692 +0.06(+0.81%)
Apr 06, 2005 7.761 7.815 7.690 7.748 96,793 +0.01(+0.12%)
Apr 05, 2005 7.820 7.820 7.712 7.739 85,419 -0.08(-1.03%)
Apr 04, 2005 7.564 7.829 7.564 7.820 113,966 +0.26(+3.38%)
Apr 01, 2005 7.847 7.887 7.398 7.564 179,982 -0.22(-2.77%)
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%)
Jan 03, 2005 8.927 8.954 8.748 8.887 232,839 -0.04(-0.45%)
Dec 31, 2004 8.815 8.927 8.761 8.927 108,613 +0.18(+2.05%)
Dec 30, 2004 8.811 8.811 8.743 8.748 36,130 -0.05(-0.61%)
Dec 29, 2004 8.770 8.806 8.743 8.802 64,454 +0.01(+0.15%)
Dec 28, 2004 8.743 8.797 8.739 8.788 51,742 +0.06(+0.72%)
Dec 27, 2004 8.855 8.873 8.712 8.725 78,951 -0.16(-1.77%)
Dec 23, 2004 8.959 8.963 8.882 8.882 44,605 -0.08(-0.85%)
Dec 22, 2004 8.878 8.959 8.788 8.959 51,073 +0.09(+1.01%)
Dec 21, 2004 8.838 8.869 8.793 8.869 68,469 +0.05(+0.61%)
Dec 20, 2004 8.878 8.954 8.757 8.815 82,742 -0.11(-1.21%)
Dec 17, 2004 8.909 8.941 8.743 8.923 88,318 +0.04(+0.51%)
Dec 16, 2004 8.855 8.896 8.806 8.878 107,944 +0.03(+0.35%)
Dec 15, 2004 8.927 8.927 8.811 8.846 175,967 -0.13(-1.40%)
Dec 14, 2004 8.923 9.044 8.923 8.972 131,808 -0.06(-0.65%)
Dec 13, 2004 8.968 9.071 8.936 9.030 82,296 +0.04(+0.45%)
Dec 10, 2004 8.936 9.048 8.936 8.990 113,966 +0.04(+0.50%)
Dec 09, 2004 8.784 8.954 8.699 8.945 121,103 +0.08(+0.86%)
Dec 08, 2004 8.806 8.900 8.802 8.869 167,269 +0.06(+0.71%)
Dec 07, 2004 8.878 8.977 8.761 8.806 177,975 -0.06(-0.71%)
Dec 06, 2004 8.721 8.954 8.649 8.869 195,148 +0.16(+1.85%)
Dec 03, 2004 8.699 8.721 8.586 8.707 62,001 +0.01(+0.15%)
Dec 02, 2004 8.654 8.699 8.631 8.694 70,476 +0.00(+0.00%)
Dec 01, 2004 8.497 8.716 8.497 8.694 271,646 +0.24(+2.86%)
Nov 30, 2004 8.474 8.591 8.376 8.452 78,728 -0.08(-0.89%)
Nov 29, 2004 8.362 8.551 8.340 8.528 133,146 +0.17(+1.98%)
Nov 26, 2004 8.407 8.474 8.317 8.362 37,245 -0.03(-0.32%)
Nov 24, 2004 8.107 8.416 8.084 8.389 128,686 +0.24(+2.92%)
Nov 23, 2004 8.295 8.389 8.102 8.152 184,665 -0.11(-1.36%)
Nov 22, 2004 8.129 8.268 8.080 8.264 138,499 +0.13(+1.54%)
Nov 19, 2004 8.147 8.183 8.004 8.138 140,506 -0.01(-0.11%)
Nov 18, 2004 8.205 8.268 8.071 8.147 135,154 -0.10(-1.25%)
Nov 17, 2004 8.501 8.609 8.147 8.250 126,679 -0.26(-3.06%)
Nov 16, 2004 8.582 8.586 8.452 8.510 115,973 -0.07(-0.84%)
Nov 15, 2004 8.564 8.609 8.488 8.582 145,413 +0.03(+0.31%)
Nov 12, 2004 8.380 8.555 8.304 8.555 109,952 +0.22(+2.64%)
Nov 11, 2004 8.362 8.403 8.273 8.335 97,462 +0.02(+0.22%)
Nov 10, 2004 8.273 8.519 8.250 8.317 134,931 +0.02(+0.27%)
Nov 09, 2004 8.295 8.317 8.250 8.295 77,836 -0.03(-0.32%)
Nov 08, 2004 8.461 8.515 8.322 8.322 131,139 -0.23(-2.67%)
Nov 05, 2004 8.613 8.654 8.519 8.551 201,392 -0.15(-1.75%)
Nov 04, 2004 8.510 8.811 8.474 8.703 205,184 +0.18(+2.10%)
Nov 03, 2004 8.349 8.524 8.349 8.524 185,335 +0.22(+2.65%)
Nov 02, 2004 8.317 8.429 8.282 8.304 88,764 -0.06(-0.70%)
Nov 01, 2004 8.452 8.456 8.335 8.362 102,146 -0.12(-1.37%)
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%)
Aug 02, 2004 7.735 7.797 7.645 7.739 291,495 +0.05(+0.70%)
Jul 30, 2004 7.600 7.708 7.560 7.685 154,557 +0.00(+0.00%)
Jul 29, 2004 7.847 7.869 7.622 7.685 2,463,550 -0.12(-1.49%)
Jul 28, 2004 7.878 7.878 7.748 7.802 111,959 -0.08(-0.97%)
Jul 27, 2004 7.865 7.927 7.797 7.878 140,729 +0.01(+0.11%)
Jul 26, 2004 8.071 8.071 7.824 7.869 164,147 -0.20(-2.50%)
Jul 23, 2004 8.187 8.187 8.017 8.071 245,106 -0.09(-1.15%)
Jul 22, 2004 8.057 8.183 8.026 8.165 241,091 +0.09(+1.17%)
Jul 21, 2004 8.165 8.250 8.030 8.071 181,097 -0.04(-0.44%)
Jul 20, 2004 8.057 8.205 8.048 8.107 1,120,708 +0.05(+0.61%)
Jul 19, 2004 7.927 8.062 7.927 8.057 251,127 +0.17(+2.10%)
Jul 16, 2004 7.896 7.914 7.847 7.891 197,601 -0.00(-0.06%)
Jul 15, 2004 7.735 7.896 7.694 7.896 141,621 +0.19(+2.44%)
Jul 14, 2004 7.622 7.721 7.600 7.708 138,722 +0.03(+0.35%)
Jul 13, 2004 7.533 7.712 7.533 7.681 72,929 +0.06(+0.76%)
Jul 12, 2004 7.483 7.667 7.483 7.622 104,153 +0.03(+0.35%)
Jul 09, 2004 7.578 7.600 7.555 7.596 198,047 +0.04(+0.53%)
Jul 08, 2004 7.573 7.582 7.470 7.555 243,544 -0.03(-0.41%)
Jul 07, 2004 7.510 7.591 7.510 7.587 126,233 +0.03(+0.42%)
Jul 06, 2004 7.479 7.555 7.376 7.555 93,671 +0.08(+1.02%)
Jul 02, 2004 7.353 7.488 7.313 7.479 77,390 +0.12(+1.58%)
Jul 01, 2004 7.448 7.488 7.282 7.362 88,541 -0.08(-1.08%)
Jun 30, 2004 7.425 7.492 7.394 7.443 130,247 +0.02(+0.30%)
Jun 29, 2004 7.353 7.439 7.353 7.421 192,025 +0.05(+0.73%)
Jun 28, 2004 7.600 7.600 7.300 7.367 334,539 -0.26(-3.35%)
Jun 25, 2004 6.950 7.622 6.905 7.622 463,895 +0.60(+8.49%)
Jun 24, 2004 7.040 7.062 6.950 7.026 234,400 +0.00(+0.06%)
Jun 23, 2004 6.954 7.053 6.932 7.022 143,852 +0.04(+0.64%)
Jun 22, 2004 6.968 7.017 6.950 6.977 123,110 -0.04(-0.51%)
Jun 21, 2004 6.990 7.017 6.954 7.013 90,771 +0.02(+0.32%)
Jun 18, 2004 6.995 7.013 6.972 6.990 177,306 +0.04(+0.58%)
Jun 17, 2004 7.013 7.013 6.865 6.950 122,441 -0.02(-0.26%)
Jun 16, 2004 6.995 7.017 6.950 6.968 83,634 -0.13(-1.77%)
Jun 15, 2004 6.972 7.107 6.950 7.093 79,843 +0.12(+1.74%)
Jun 14, 2004 7.187 7.187 6.972 6.972 168,161 -0.20(-2.75%)
Jun 10, 2004 7.022 7.187 7.022 7.170 86,980 +0.13(+1.78%)
Jun 09, 2004 7.219 7.241 7.040 7.044 57,763 -0.13(-1.81%)
Jun 08, 2004 7.107 7.183 7.107 7.174 106,606 -0.02(-0.25%)
Jun 07, 2004 7.174 7.196 7.138 7.192 86,534 +0.09(+1.20%)
Jun 04, 2004 7.129 7.255 7.107 7.107 89,656 +0.00(+0.00%)
Jun 03, 2004 7.277 7.309 7.107 7.107 82,965 -0.22(-2.94%)
Jun 02, 2004 7.282 7.353 7.264 7.322 66,015 +0.06(+0.86%)
Jun 01, 2004 7.246 7.264 7.174 7.259 86,311 -0.09(-1.28%)
May 28, 2004 7.434 7.434 7.250 7.353 132,254 -0.09(-1.15%)
May 27, 2004 7.389 7.510 7.389 7.439 98,577 +0.09(+1.22%)
May 26, 2004 7.335 7.353 7.264 7.349 90,102 +0.01(+0.18%)
May 25, 2004 7.107 7.349 7.107 7.335 159,686 +0.18(+2.57%)
May 24, 2004 7.008 7.165 6.986 7.152 52,188 +0.16(+2.31%)
May 21, 2004 7.219 7.219 6.986 6.990 96,124 -0.18(-2.56%)
May 20, 2004 6.699 7.174 6.663 7.174 292,610 +0.52(+7.82%)
May 19, 2004 6.815 6.905 6.564 6.654 114,858 -0.13(-1.92%)
May 18, 2004 6.699 6.784 6.564 6.784 170,615 +0.13(+1.95%)
May 17, 2004 6.542 6.726 6.412 6.654 181,320 +0.12(+1.78%)
May 14, 2004 6.636 6.647 6.479 6.537 408,138 -0.10(-1.49%)
May 13, 2004 6.753 6.811 6.636 6.636 67,130 -0.11(-1.66%)
May 12, 2004 6.936 6.936 6.591 6.748 310,452 -0.20(-2.90%)
May 11, 2004 6.995 6.995 6.905 6.950 645,884 -0.04(-0.64%)
May 10, 2004 7.107 7.107 6.883 6.995 621,797 -0.12(-1.70%)
May 07, 2004 7.219 7.255 7.084 7.116 154,111 -0.19(-2.64%)
May 06, 2004 7.313 7.313 7.129 7.309 165,262 -0.01(-0.18%)
May 05, 2004 7.219 7.322 7.219 7.322 139,391 +0.14(+1.94%)
May 04, 2004 6.995 7.219 6.995 7.183 134,931 +0.19(+2.69%)
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.