Skip to main content

Ltc Properties (NY: LTC )

37.31 +0.04 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.61 31.84 31.16 31.24 355,995 -0.41(-1.31%)
Jun 29, 2021 31.82 31.92 31.58 31.65 363,973 -0.17(-0.54%)
Jun 28, 2021 31.82 31.90 31.35 31.82 573,821 +0.04(+0.13%)
Jun 25, 2021 31.74 31.95 31.56 31.78 1,064,055 +0.07(+0.21%)
Jun 24, 2021 31.25 31.72 31.03 31.72 314,197 +0.54(+1.72%)
Jun 23, 2021 31.29 31.47 31.12 31.18 253,976 -0.15(-0.47%)
Jun 22, 2021 31.19 31.61 31.02 31.33 290,965 +0.15(+0.47%)
Jun 21, 2021 30.47 31.31 30.39 31.18 425,835 +0.76(+2.49%)
Jun 18, 2021 30.96 31.22 30.42 30.43 783,596 -0.83(-2.67%)
Jun 17, 2021 31.56 31.71 31.00 31.26 365,908 -0.31(-0.97%)
Jun 16, 2021 31.95 32.09 31.56 31.57 330,336 -0.38(-1.19%)
Jun 15, 2021 32.00 32.20 31.87 31.95 342,866 -0.10(-0.30%)
Jun 14, 2021 31.94 32.04 31.88 32.04 480,191 +0.27(+0.84%)
Jun 11, 2021 31.99 32.07 31.57 31.78 450,729 -0.12(-0.38%)
Jun 10, 2021 32.00 32.04 31.74 31.90 224,291 -0.02(-0.05%)
Jun 09, 2021 31.74 32.21 31.74 31.91 277,379 +0.34(+1.08%)
Jun 08, 2021 31.97 32.06 31.54 31.57 383,509 -0.28(-0.89%)
Jun 07, 2021 31.63 32.22 31.63 31.86 294,923 +0.34(+1.08%)
Jun 04, 2021 31.91 31.94 31.38 31.52 376,595 -0.37(-1.17%)
Jun 03, 2021 32.38 32.38 31.78 31.89 428,455 -0.94(-2.86%)
Jun 02, 2021 32.71 32.85 32.39 32.83 314,572 +0.33(+1.02%)
Jun 01, 2021 31.95 32.57 31.76 32.50 415,528 +0.78(+2.45%)
May 28, 2021 31.87 31.94 31.66 31.72 428,925 +0.02(+0.05%)
May 27, 2021 32.06 32.20 31.72 31.70 548,498 -0.19(-0.61%)
May 26, 2021 31.87 32.10 31.74 31.90 341,987 +0.03(+0.10%)
May 25, 2021 31.91 32.24 31.78 31.87 293,968 -0.07(-0.23%)
May 24, 2021 31.78 32.05 31.68 31.94 230,119 +0.29(+0.92%)
May 21, 2021 31.81 32.04 31.51 31.65 603,458 -0.06(-0.20%)
May 20, 2021 31.57 31.99 31.54 31.71 350,882 +0.03(+0.10%)
May 19, 2021 31.58 31.77 31.17 31.68 316,338 -0.18(-0.56%)
May 18, 2021 32.00 32.24 31.83 31.86 317,754 -0.13(-0.40%)
May 17, 2021 32.15 32.31 31.88 31.99 307,006 -0.17(-0.53%)
May 14, 2021 32.15 32.27 31.99 32.16 291,022 +0.17(+0.53%)
May 13, 2021 31.50 32.16 31.50 31.99 317,153 +0.48(+1.53%)
May 12, 2021 32.31 32.40 31.36 31.50 452,772 -0.89(-2.74%)
May 11, 2021 32.65 32.79 32.17 32.39 293,449 -0.54(-1.64%)
May 10, 2021 33.03 33.52 32.91 32.93 370,450 -0.05(-0.15%)
May 07, 2021 32.70 33.11 32.67 32.98 269,048 +0.20(+0.61%)
May 06, 2021 32.52 32.78 32.12 32.78 333,147 +0.42(+1.29%)
May 05, 2021 32.47 33.25 32.13 32.36 630,055 -0.98(-2.95%)
May 04, 2021 34.18 34.32 33.23 33.34 442,138 -0.82(-2.41%)
May 03, 2021 34.44 34.60 34.12 34.16 456,719 -0.10(-0.31%)
Apr 30, 2021 33.84 34.44 33.40 34.27 561,485 +0.23(+0.66%)
Apr 29, 2021 34.43 34.76 33.97 34.04 407,133 -0.23(-0.66%)
Apr 28, 2021 34.40 34.61 34.25 34.27 248,439 -0.13(-0.37%)
Apr 27, 2021 34.95 34.95 34.25 34.40 355,859 -0.53(-1.52%)
Apr 26, 2021 34.77 35.18 34.76 34.93 198,938 +0.33(+0.95%)
Apr 23, 2021 34.81 34.89 34.60 34.60 246,611 -0.08(-0.23%)
Apr 22, 2021 35.15 35.35 34.57 34.68 225,935 -0.48(-1.35%)
Apr 21, 2021 34.63 35.26 34.53 35.15 314,435 +0.52(+1.49%)
Apr 20, 2021 34.63 34.85 34.29 34.64 436,421 -0.22(-0.62%)
Apr 19, 2021 34.85 34.96 34.45 34.85 277,599 +0.03(+0.09%)
Apr 16, 2021 35.10 35.18 34.74 34.82 275,501 -0.10(-0.28%)
Apr 15, 2021 34.77 34.93 34.52 34.92 213,904 +0.30(+0.86%)
Apr 14, 2021 34.83 35.09 34.57 34.62 169,291 -0.27(-0.78%)
Apr 13, 2021 34.77 35.01 34.66 34.89 233,901 +0.16(+0.46%)
Apr 12, 2021 34.97 35.14 34.45 34.73 320,104 -0.01(-0.02%)
Apr 09, 2021 34.97 35.10 34.57 34.74 187,490 -0.26(-0.73%)
Apr 08, 2021 34.94 35.21 34.79 35.00 365,239 +0.07(+0.21%)
Apr 07, 2021 34.88 35.11 34.78 34.93 179,559 +0.02(+0.07%)
Apr 06, 2021 34.89 35.17 34.65 34.90 302,870 +0.20(+0.58%)
Apr 05, 2021 34.89 34.99 34.37 34.70 239,116 +0.10(+0.28%)
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.