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 (%)
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%)
May 03, 2004 6.977 7.062 6.833 6.995 107,052 +0.02(+0.26%)
Apr 30, 2004 7.107 7.120 6.883 6.977 104,153 -0.13(-1.83%)
Apr 29, 2004 7.187 7.187 7.107 7.107 110,621 -0.08(-1.06%)
Apr 28, 2004 7.196 7.196 7.129 7.183 114,635 -0.01(-0.19%)
Apr 27, 2004 7.170 7.196 7.152 7.196 132,254 +0.07(+0.94%)
Apr 26, 2004 7.156 7.174 7.129 7.129 102,592 -0.03(-0.38%)
Apr 23, 2004 7.201 7.201 7.075 7.156 140,952 -0.04(-0.62%)
Apr 22, 2004 7.084 7.237 7.040 7.201 259,379 +0.07(+0.94%)
Apr 21, 2004 7.246 7.246 7.022 7.134 110,621 -0.07(-0.93%)
Apr 20, 2004 7.170 7.398 7.134 7.201 269,193 +0.15(+2.16%)
Apr 19, 2004 7.143 7.161 7.048 7.048 97,685 -0.12(-1.63%)
Apr 16, 2004 6.995 7.174 6.959 7.165 108,613 +0.17(+2.44%)
Apr 15, 2004 6.847 7.093 6.847 6.995 115,081 +0.10(+1.50%)
Apr 14, 2004 6.995 7.107 6.892 6.892 214,997 -0.15(-2.10%)
Apr 13, 2004 7.510 7.515 7.040 7.040 320,935 -0.49(-6.55%)
Apr 12, 2004 7.578 7.609 7.510 7.533 440,923 -0.07(-0.94%)
Apr 08, 2004 7.667 7.667 7.533 7.604 244,437 -0.11(-1.40%)
Apr 07, 2004 7.398 7.752 7.353 7.712 294,618 +0.31(+4.24%)
Apr 06, 2004 7.622 7.645 6.815 7.398 1,004,288 -0.46(-5.82%)
Apr 05, 2004 8.385 8.385 7.735 7.856 458,765 -0.53(-6.31%)
Apr 02, 2004 8.335 8.385 8.237 8.385 288,150 +0.05(+0.59%)
Apr 01, 2004 8.156 8.335 8.093 8.335 256,480 +0.22(+2.65%)
Mar 31, 2004 8.026 8.143 7.977 8.120 335,208 +0.13(+1.63%)
Mar 30, 2004 7.995 8.048 7.936 7.990 148,089 -0.00(-0.06%)
Mar 29, 2004 7.878 8.004 7.869 7.995 147,643 +0.12(+1.48%)
Mar 26, 2004 7.932 7.950 7.815 7.878 175,298 -0.01(-0.11%)
Mar 25, 2004 7.891 7.900 7.802 7.887 650,791 +0.11(+1.38%)
Mar 24, 2004 7.672 7.891 7.667 7.779 731,080 +0.13(+1.76%)
Mar 23, 2004 7.358 7.645 7.340 7.645 335,654 +0.25(+3.33%)
Mar 22, 2004 7.510 7.510 7.353 7.398 97,462 -0.11(-1.49%)
Mar 19, 2004 7.596 7.596 7.443 7.510 312,014 -0.09(-1.12%)
Mar 18, 2004 7.613 7.613 7.519 7.596 98,354 -0.02(-0.29%)
Mar 17, 2004 7.533 7.618 7.510 7.618 76,275 +0.00(+0.06%)
Mar 16, 2004 7.533 7.663 7.533 7.613 247,336 +0.05(+0.71%)
Mar 15, 2004 7.663 7.663 7.524 7.560 85,419 -0.06(-0.77%)
Mar 12, 2004 7.578 7.730 7.560 7.618 153,665 +0.09(+1.13%)
Mar 11, 2004 7.524 7.622 7.515 7.533 75,605 +0.01(+0.12%)
Mar 10, 2004 7.658 7.681 7.510 7.524 150,988 -0.09(-1.18%)
Mar 09, 2004 7.690 7.735 7.533 7.613 136,938 -0.04(-0.59%)
Mar 08, 2004 7.757 7.770 7.600 7.658 123,779 -0.01(-0.12%)
Mar 05, 2004 7.636 7.708 7.622 7.667 120,657 +0.03(+0.41%)
Mar 04, 2004 7.645 7.690 7.600 7.636 155,226 -0.03(-0.41%)
Mar 03, 2004 7.667 7.694 7.645 7.667 97,016 +0.01(+0.12%)
Mar 02, 2004 7.775 7.775 7.582 7.658 124,448 -0.12(-1.50%)
Mar 01, 2004 7.578 7.779 7.578 7.775 95,678 +0.19(+2.54%)
Feb 27, 2004 7.555 7.645 7.555 7.582 183,327 +0.03(+0.36%)
Feb 26, 2004 7.443 7.757 7.398 7.555 197,824 +0.07(+0.90%)
Feb 25, 2004 7.465 7.488 7.313 7.488 104,153 +0.02(+0.30%)
Feb 24, 2004 7.170 7.470 7.147 7.465 264,286 +0.34(+4.72%)
Feb 23, 2004 7.174 7.219 7.089 7.129 145,413 -0.08(-1.06%)
Feb 20, 2004 7.488 7.488 7.129 7.205 291,941 -0.28(-3.77%)
Feb 19, 2004 7.057 7.497 7.057 7.488 333,201 +0.45(+6.44%)
Feb 18, 2004 6.927 7.040 6.905 7.035 245,552 +0.11(+1.62%)
Feb 17, 2004 6.986 6.995 6.860 6.923 235,069 -0.04(-0.64%)
Feb 13, 2004 6.950 7.004 6.905 6.968 272,092 +0.02(+0.26%)
Feb 12, 2004 6.963 7.107 6.945 6.950 373,346 -0.06(-0.90%)
Feb 11, 2004 6.905 7.040 6.887 7.013 139,391 +0.09(+1.30%)
Feb 10, 2004 6.838 6.972 6.771 6.923 143,629 +0.12(+1.78%)
Feb 09, 2004 6.744 6.815 6.744 6.802 96,570 +0.05(+0.80%)
Feb 06, 2004 6.605 6.815 6.578 6.748 277,444 +0.16(+2.38%)
Feb 05, 2004 6.569 6.609 6.564 6.591 284,804 +0.03(+0.48%)
Feb 04, 2004 6.569 6.587 6.510 6.560 154,557 -0.01(-0.14%)
Feb 03, 2004 6.506 6.591 6.506 6.569 329,410 +0.04(+0.69%)
Feb 02, 2004 6.551 6.582 6.501 6.524 97,239 -0.04(-0.68%)
Jan 30, 2004 6.573 6.573 6.515 6.569 70,476 -0.01(-0.14%)
Jan 29, 2004 6.542 6.587 6.506 6.578 152,327 +0.01(+0.20%)
Jan 28, 2004 6.578 6.591 6.551 6.564 85,642 -0.02(-0.34%)
Jan 27, 2004 6.569 6.587 6.537 6.587 345,914 +0.00(+0.07%)
Jan 26, 2004 6.569 6.587 6.515 6.582 100,138 +0.06(+0.96%)
Jan 23, 2004 6.578 6.578 6.506 6.519 70,253 -0.06(-0.89%)
Jan 22, 2004 6.524 6.578 6.510 6.578 60,663 +0.04(+0.55%)
Jan 21, 2004 6.560 6.587 6.515 6.542 51,073 -0.02(-0.27%)
Jan 20, 2004 6.537 6.564 6.501 6.560 67,800 +0.01(+0.21%)
Jan 16, 2004 6.542 6.546 6.501 6.546 93,671 +0.01(+0.21%)
Jan 15, 2004 6.519 6.560 6.484 6.533 89,210 -0.03(-0.48%)
Jan 14, 2004 6.573 6.582 6.519 6.564 133,815 -0.01(-0.14%)
Jan 13, 2004 6.609 6.609 6.546 6.573 86,980 -0.04(-0.61%)
Jan 12, 2004 6.636 6.636 6.573 6.614 105,045 +0.03(+0.48%)
Jan 09, 2004 6.587 6.636 6.551 6.582 76,052 -0.05(-0.81%)
Jan 08, 2004 6.685 6.721 6.614 6.636 211,429 -0.00(-0.07%)
Jan 07, 2004 6.654 6.658 6.627 6.640 154,334 -0.01(-0.20%)
Jan 06, 2004 6.712 6.726 6.640 6.654 242,875 -0.06(-0.87%)
Jan 05, 2004 6.578 6.717 6.578 6.712 136,715 +0.14(+2.11%)
Jan 02, 2004 6.654 6.712 6.537 6.573 75,159 -0.04(-0.54%)
Dec 31, 2003 6.614 6.726 6.573 6.609 185,558 +0.00(+0.00%)
Dec 30, 2003 6.591 6.609 6.533 6.609 60,440 +0.03(+0.41%)
Dec 29, 2003 6.457 6.609 6.457 6.582 120,657 +0.11(+1.73%)
Dec 26, 2003 6.479 6.515 6.466 6.470 16,280 +0.01(+0.21%)
Dec 24, 2003 6.412 6.510 6.412 6.457 71,145 +0.00(+0.00%)
Dec 23, 2003 6.434 6.457 6.434 6.457 71,591 +0.02(+0.28%)
Dec 22, 2003 6.484 6.501 6.416 6.439 83,857 -0.06(-0.97%)
Dec 19, 2003 6.546 6.546 6.385 6.501 66,684 -0.04(-0.62%)
Dec 18, 2003 6.358 6.542 6.358 6.542 91,440 +0.16(+2.46%)
Dec 17, 2003 6.277 6.407 6.277 6.385 168,831 -0.11(-1.73%)
Dec 16, 2003 6.582 6.587 6.461 6.497 210,537 -0.09(-1.29%)
Dec 15, 2003 6.627 6.627 6.533 6.582 82,965 +0.04(+0.69%)
Dec 12, 2003 6.591 6.605 6.501 6.537 191,802 -0.08(-1.15%)
Dec 11, 2003 6.501 6.681 6.492 6.614 190,018 +0.12(+1.79%)
Dec 10, 2003 6.488 6.497 6.430 6.497 72,037 -0.04(-0.69%)
Dec 09, 2003 6.587 6.587 6.448 6.542 116,419 +0.02(+0.27%)
Dec 08, 2003 6.457 6.497 6.457 6.524 136,715 +0.10(+1.61%)
Dec 05, 2003 6.457 6.457 6.416 6.421 58,879 -0.05(-0.76%)
Dec 04, 2003 6.412 6.492 6.389 6.470 160,133 +0.06(+0.98%)
Dec 03, 2003 6.430 6.448 6.389 6.407 99,246 +0.00(+0.07%)
Dec 02, 2003 6.524 6.524 6.385 6.403 101,031 +0.04(+0.63%)
Dec 01, 2003 6.300 6.376 6.300 6.362 491,104 +0.05(+0.78%)
Nov 28, 2003 6.304 6.380 6.304 6.313 91,217 +0.03(+0.50%)
Nov 26, 2003 6.165 6.295 6.165 6.282 159,910 +0.12(+1.89%)
Nov 25, 2003 6.165 6.277 6.053 6.165 200,723 +0.15(+2.46%)
Nov 24, 2003 5.753 6.017 5.748 6.017 180,651 +0.26(+4.60%)
Nov 21, 2003 5.829 5.829 5.739 5.753 101,923 -0.01(-0.23%)
Nov 20, 2003 5.694 5.771 5.699 5.766 282,351 +0.07(+1.26%)
Nov 19, 2003 5.596 5.694 5.564 5.694 138,945 +0.12(+2.09%)
Nov 18, 2003 5.537 5.578 5.493 5.578 117,981 +0.09(+1.55%)
Nov 17, 2003 5.479 5.493 5.430 5.493 96,793 +0.04(+0.74%)
Nov 14, 2003 5.488 5.528 5.430 5.452 148,981 +0.04(+0.66%)
Nov 13, 2003 5.295 5.425 5.295 5.416 284,135 +0.17(+3.16%)
Nov 12, 2003 5.246 5.250 5.192 5.250 69,361 +0.06(+1.12%)
Nov 11, 2003 5.201 5.233 5.192 5.192 34,346 -0.04(-0.77%)
Nov 10, 2003 5.358 5.358 5.233 5.233 52,188 -0.13(-2.42%)
Nov 07, 2003 5.448 5.448 5.358 5.363 35,461 -0.02(-0.33%)
Nov 06, 2003 5.448 5.448 5.448 5.381 41,036 -0.04(-0.83%)
Nov 05, 2003 5.336 5.448 5.349 5.425 90,548 +0.07(+1.26%)
Nov 04, 2003 5.336 5.358 5.336 5.358 33,230 +0.02(+0.42%)
Nov 03, 2003 5.354 5.358 5.322 5.336 28,993 +0.03(+0.51%)
Oct 31, 2003 5.327 5.354 5.309 5.309 27,209 -0.03(-0.50%)
Oct 30, 2003 5.331 5.354 5.291 5.336 19,180 +0.04(+0.68%)
Oct 29, 2003 5.376 5.376 5.286 5.300 68,469 -0.07(-1.25%)
Oct 28, 2003 5.367 5.381 5.322 5.367 109,506 +0.00(+0.08%)
Oct 27, 2003 5.250 5.367 5.188 5.363 69,584 +0.16(+3.01%)
Oct 24, 2003 5.309 5.309 5.206 5.206 38,806 -0.10(-1.94%)
Oct 23, 2003 5.291 5.340 5.255 5.309 61,778 +0.00(+0.08%)
Oct 22, 2003 5.336 5.336 5.295 5.304 39,252 -0.01(-0.17%)
Oct 21, 2003 5.358 5.358 5.331 5.313 36,353 -0.05(-0.92%)
Oct 20, 2003 5.389 5.389 5.340 5.363 17,396 -0.02(-0.33%)
Oct 17, 2003 5.443 5.443 5.443 5.381 54,418 -0.01(-0.25%)
Oct 16, 2003 5.363 5.394 5.322 5.394 116,196 +0.03(+0.59%)
Oct 15, 2003 5.358 5.358 5.291 5.363 43,044 -0.02(-0.33%)
Oct 14, 2003 5.376 5.376 5.345 5.381 39,921 +0.00(+0.08%)
Oct 13, 2003 5.291 5.376 5.219 5.376 45,497 +0.09(+1.61%)
Oct 10, 2003 5.273 5.295 5.250 5.291 71,368 -0.04(-0.76%)
Oct 09, 2003 5.286 5.336 5.233 5.331 105,045 +0.05(+0.93%)
Oct 08, 2003 5.345 5.349 5.233 5.282 39,475 -0.09(-1.67%)
Oct 07, 2003 5.376 5.372 5.291 5.372 79,620 -0.00(-0.08%)
Oct 06, 2003 5.376 5.376 5.327 5.376 49,734 +0.01(+0.17%)
Oct 03, 2003 5.376 5.376 5.327 5.367 72,483 +0.04(+0.76%)
Oct 02, 2003 5.259 5.345 5.259 5.327 44,159 +0.02(+0.34%)
Oct 01, 2003 5.192 5.304 5.188 5.309 92,332 +0.12(+2.25%)
Sep 30, 2003 5.143 5.215 5.085 5.192 76,498 +0.02(+0.43%)
Sep 29, 2003 5.067 5.170 5.053 5.170 56,202 +0.08(+1.59%)
Sep 26, 2003 5.156 5.156 5.022 5.089 262,948 -0.04(-0.79%)
Sep 25, 2003 5.156 5.188 5.129 5.129 80,958 -0.06(-1.12%)
Sep 24, 2003 5.179 5.219 5.179 5.188 84,080 -0.05(-1.03%)
Sep 23, 2003 5.224 5.242 5.170 5.242 82,296 -0.01(-0.26%)
Sep 22, 2003 5.268 5.268 5.134 5.255 71,368 -0.01(-0.17%)
Sep 19, 2003 5.188 5.210 5.147 5.264 123,333 +0.06(+1.12%)
Sep 18, 2003 5.201 5.215 5.076 5.206 111,290 +0.00(+0.09%)
Sep 17, 2003 5.246 5.219 5.134 5.201 92,556 -0.04(-0.85%)
Sep 16, 2003 5.197 5.255 5.170 5.246 84,080 +0.13(+2.45%)
Sep 15, 2003 5.112 5.201 5.098 5.120 157,233 +0.03(+0.62%)
Sep 12, 2003 5.044 5.107 4.968 5.089 80,512 +0.04(+0.71%)
Sep 11, 2003 4.955 5.062 4.955 5.053 86,534 +0.14(+2.92%)
Sep 10, 2003 4.955 4.964 4.887 4.910 95,009 -0.07(-1.35%)
Sep 09, 2003 4.932 5.022 4.887 4.977 129,132 -0.04(-0.89%)
Sep 08, 2003 4.968 5.022 4.923 5.022 149,873 +0.05(+1.08%)
Sep 05, 2003 4.878 4.977 4.865 4.968 110,621 +0.08(+1.65%)
Sep 04, 2003 4.887 4.910 4.869 4.887 46,835 +0.00(+0.00%)
Sep 03, 2003 4.842 4.919 4.842 4.887 88,318 +0.09(+1.87%)
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.