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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2003 4.511 4.551 4.443 4.493 100,138 -0.01(-0.30%)
Jul 30, 2003 4.425 4.538 4.417 4.506 70,699 +0.06(+1.41%)
Jul 29, 2003 4.394 4.479 4.372 4.443 64,677 +0.09(+1.95%)
Jul 28, 2003 4.309 4.390 4.309 4.358 33,230 +0.04(+1.04%)
Jul 25, 2003 4.295 4.345 4.264 4.313 68,915 -0.02(-0.41%)
Jul 24, 2003 4.372 4.372 4.264 4.331 99,692 -0.04(-0.82%)
Jul 23, 2003 4.327 4.367 4.260 4.367 54,641 +0.06(+1.46%)
Jul 22, 2003 4.264 4.336 4.224 4.304 39,252 +0.04(+0.95%)
Jul 21, 2003 4.282 4.327 4.242 4.264 87,426 -0.04(-1.04%)
Jul 18, 2003 4.233 4.322 4.215 4.309 63,562 +0.08(+1.80%)
Jul 17, 2003 4.349 4.354 4.233 4.233 68,692 -0.07(-1.67%)
Jul 16, 2003 4.264 4.367 4.264 4.304 129,132 +0.02(+0.52%)
Jul 15, 2003 4.264 4.304 4.215 4.282 104,376 +0.02(+0.53%)
Jul 14, 2003 4.156 4.273 4.156 4.260 358,626 +0.06(+1.39%)
Jul 11, 2003 4.147 4.215 4.094 4.201 35,015 +0.03(+0.75%)
Jul 10, 2003 4.215 4.215 4.112 4.170 37,691 -0.07(-1.59%)
Jul 09, 2003 4.251 4.260 4.147 4.237 96,793 -0.02(-0.42%)
Jul 08, 2003 4.251 4.295 4.156 4.255 44,828 +0.00(+0.11%)
Jul 07, 2003 4.237 4.318 4.233 4.251 77,167 -0.02(-0.52%)
Jul 03, 2003 4.264 4.327 4.233 4.273 20,072 -0.04(-0.83%)
Jul 02, 2003 4.282 4.322 4.237 4.309 130,916 +0.04(+0.84%)
Jul 01, 2003 4.282 4.282 4.147 4.273 105,268 -0.01(-0.21%)
Jun 30, 2003 4.147 4.282 4.071 4.282 260,271 +0.18(+4.37%)
Jun 27, 2003 4.125 4.170 4.089 4.103 104,599 +0.00(+0.00%)
Jun 26, 2003 4.013 4.125 3.955 4.103 78,282 +0.09(+2.12%)
Jun 25, 2003 3.937 4.049 3.923 4.017 70,699 +0.10(+2.63%)
Jun 24, 2003 3.798 3.923 3.793 3.914 46,835 +0.12(+3.07%)
Jun 23, 2003 3.865 3.896 3.798 3.798 63,116 -0.06(-1.63%)
Jun 20, 2003 3.878 3.946 3.861 3.861 68,246 -0.06(-1.60%)
Jun 19, 2003 4.008 4.031 3.923 3.923 75,605 -0.09(-2.34%)
Jun 18, 2003 4.071 4.071 4.013 4.017 62,670 -0.09(-2.08%)
Jun 17, 2003 4.116 4.125 4.071 4.103 91,886 -0.01(-0.33%)
Jun 16, 2003 3.995 4.116 3.995 4.116 154,780 +0.13(+3.15%)
Jun 13, 2003 3.959 4.035 3.937 3.991 174,183 +0.04(+1.14%)
Jun 12, 2003 3.946 3.968 3.905 3.946 47,950 +0.03(+0.69%)
Jun 11, 2003 3.955 3.991 3.914 3.919 52,857 -0.04(-0.91%)
Jun 10, 2003 3.986 3.991 3.901 3.955 60,440 +0.01(+0.23%)
Jun 09, 2003 3.811 4.080 3.811 3.946 192,471 +0.13(+3.53%)
Jun 06, 2003 3.811 3.896 3.802 3.811 52,188 +0.02(+0.59%)
Jun 05, 2003 3.775 3.852 3.744 3.789 45,274 -0.01(-0.24%)
Jun 04, 2003 3.731 3.807 3.731 3.798 70,476 +0.08(+2.05%)
Jun 03, 2003 3.609 3.735 3.609 3.722 39,921 +0.07(+1.84%)
Jun 02, 2003 3.695 3.735 3.641 3.654 95,455 -0.02(-0.49%)
May 30, 2003 3.583 3.672 3.565 3.672 84,973 +0.12(+3.28%)
May 29, 2003 3.538 3.587 3.502 3.556 77,613 +0.02(+0.63%)
May 28, 2003 3.574 3.583 3.511 3.533 65,792 +0.00(+0.13%)
May 27, 2003 3.542 3.583 3.497 3.529 73,821 -0.02(-0.51%)
May 23, 2003 3.538 3.556 3.515 3.547 55,310 +0.03(+0.76%)
May 22, 2003 3.511 3.551 3.439 3.520 97,016 +0.04(+1.16%)
May 21, 2003 3.475 3.520 3.461 3.479 41,259 +0.00(+0.00%)
May 20, 2003 3.497 3.583 3.448 3.479 83,411 +0.00(+0.13%)
May 19, 2003 3.565 3.587 3.461 3.475 66,684 -0.04(-1.27%)
May 16, 2003 3.587 3.609 3.520 3.520 136,269 -0.11(-2.97%)
May 15, 2003 3.506 3.627 3.488 3.627 103,484 +0.08(+2.15%)
May 14, 2003 3.565 3.578 3.538 3.551 57,763 +0.00(+0.13%)
May 13, 2003 3.479 3.560 3.475 3.547 174,406 +0.04(+1.02%)
May 12, 2003 3.515 3.524 3.479 3.511 130,470 +0.00(+0.00%)
May 09, 2003 3.515 3.515 3.470 3.511 44,605 +0.03(+0.77%)
May 08, 2003 3.475 3.560 3.475 3.484 70,253 -0.01(-0.38%)
May 07, 2003 3.475 3.520 3.475 3.497 39,475 -0.00(-0.13%)
May 06, 2003 3.466 3.524 3.453 3.502 103,707 +0.04(+1.30%)
May 05, 2003 3.453 3.484 3.439 3.457 60,663 +0.01(+0.26%)
May 02, 2003 3.453 3.470 3.435 3.448 91,217 -0.00(-0.13%)
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.