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 29, 2003 4.754 4.776 4.713 4.776 60,874 +0.02(+0.47%)
Aug 28, 2003 4.722 4.776 4.686 4.754 88,301 +0.08(+1.63%)
Aug 27, 2003 4.579 4.677 4.565 4.677 86,964 +0.10(+2.25%)
Aug 26, 2003 4.503 4.574 4.489 4.574 39,022 +0.05(+1.09%)
Aug 25, 2003 4.700 4.700 4.440 4.525 146,277 -0.15(-3.26%)
Aug 22, 2003 4.655 4.722 4.651 4.677 86,072 +0.01(+0.29%)
Aug 21, 2003 4.682 4.704 4.642 4.664 38,576 -0.02(-0.38%)
Aug 20, 2003 4.628 4.686 4.628 4.682 30,548 +0.02(+0.38%)
Aug 19, 2003 4.619 4.664 4.606 4.664 32,109 +0.03(+0.58%)
Aug 18, 2003 4.615 4.686 4.606 4.637 66,449 +0.02(+0.49%)
Aug 15, 2003 4.704 4.731 4.601 4.615 33,447 -0.05(-1.06%)
Aug 14, 2003 4.664 4.686 4.615 4.664 35,900 +0.04(+0.97%)
Aug 13, 2003 4.686 4.686 4.597 4.619 22,298 -0.04(-0.96%)
Aug 12, 2003 4.633 4.686 4.592 4.664 57,753 +0.03(+0.68%)
Aug 11, 2003 4.597 4.704 4.588 4.633 61,320 +0.07(+1.57%)
Aug 08, 2003 4.597 4.637 4.529 4.561 54,631 -0.04(-0.78%)
Aug 07, 2003 4.512 4.597 4.435 4.597 99,451 +0.11(+2.50%)
Aug 06, 2003 4.417 4.507 4.417 4.485 78,713 +0.07(+1.52%)
Aug 05, 2003 4.480 4.480 4.395 4.417 143,379 -0.07(-1.60%)
Aug 04, 2003 4.467 4.507 4.417 4.489 136,466 +0.00(+0.10%)
Aug 01, 2003 4.449 4.485 4.377 4.485 79,828 -0.01(-0.20%)
Jul 31, 2003 4.512 4.552 4.444 4.494 100,120 -0.01(-0.30%)
Jul 30, 2003 4.426 4.538 4.417 4.507 70,686 +0.06(+1.41%)
Jul 29, 2003 4.395 4.480 4.372 4.444 64,665 +0.09(+1.95%)
Jul 28, 2003 4.310 4.390 4.310 4.359 33,224 +0.04(+1.04%)
Jul 25, 2003 4.296 4.346 4.265 4.314 68,902 -0.02(-0.41%)
Jul 24, 2003 4.372 4.372 4.265 4.332 99,674 -0.04(-0.82%)
Jul 23, 2003 4.328 4.368 4.260 4.368 54,631 +0.06(+1.46%)
Jul 22, 2003 4.265 4.337 4.224 4.305 39,245 +0.04(+0.95%)
Jul 21, 2003 4.283 4.328 4.242 4.265 87,410 -0.04(-1.04%)
Jul 18, 2003 4.233 4.323 4.216 4.310 63,550 +0.08(+1.80%)
Jul 17, 2003 4.350 4.355 4.233 4.233 68,679 -0.07(-1.67%)
Jul 16, 2003 4.265 4.368 4.265 4.305 129,108 +0.02(+0.52%)
Jul 15, 2003 4.265 4.305 4.216 4.283 104,356 +0.02(+0.53%)
Jul 14, 2003 4.157 4.274 4.157 4.260 358,559 +0.06(+1.39%)
Jul 11, 2003 4.148 4.216 4.094 4.202 35,008 +0.03(+0.75%)
Jul 10, 2003 4.216 4.216 4.112 4.171 37,684 -0.07(-1.59%)
Jul 09, 2003 4.251 4.260 4.148 4.238 96,775 -0.02(-0.42%)
Jul 08, 2003 4.251 4.296 4.157 4.256 44,819 +0.00(+0.11%)
Jul 07, 2003 4.238 4.319 4.233 4.251 77,152 -0.02(-0.52%)
Jul 03, 2003 4.265 4.328 4.233 4.274 20,068 -0.04(-0.83%)
Jul 02, 2003 4.283 4.323 4.238 4.310 130,892 +0.04(+0.84%)
Jul 01, 2003 4.283 4.283 4.148 4.274 105,248 -0.01(-0.21%)
Jun 30, 2003 4.148 4.283 4.072 4.283 260,223 +0.18(+4.37%)
Jun 27, 2003 4.126 4.171 4.090 4.103 104,579 +0.00(+0.00%)
Jun 26, 2003 4.014 4.126 3.955 4.103 78,267 +0.09(+2.12%)
Jun 25, 2003 3.937 4.050 3.924 4.018 70,686 +0.10(+2.63%)
Jun 24, 2003 3.798 3.924 3.794 3.915 46,826 +0.12(+3.07%)
Jun 23, 2003 3.866 3.897 3.798 3.798 63,104 -0.06(-1.63%)
Jun 20, 2003 3.879 3.946 3.861 3.861 68,233 -0.06(-1.60%)
Jun 19, 2003 4.009 4.032 3.924 3.924 75,591 -0.09(-2.34%)
Jun 18, 2003 4.072 4.072 4.014 4.018 62,658 -0.09(-2.08%)
Jun 17, 2003 4.117 4.126 4.072 4.103 91,869 -0.01(-0.33%)
Jun 16, 2003 3.996 4.117 3.996 4.117 154,751 +0.13(+3.15%)
Jun 13, 2003 3.960 4.036 3.937 3.991 174,151 +0.04(+1.14%)
Jun 12, 2003 3.946 3.969 3.906 3.946 47,941 +0.03(+0.69%)
Jun 11, 2003 3.955 3.991 3.915 3.920 52,847 -0.04(-0.91%)
Jun 10, 2003 3.987 3.991 3.902 3.955 60,428 +0.01(+0.23%)
Jun 09, 2003 3.812 4.081 3.812 3.946 192,435 +0.13(+3.53%)
Jun 06, 2003 3.812 3.897 3.803 3.812 52,178 +0.02(+0.59%)
Jun 05, 2003 3.776 3.852 3.745 3.789 45,265 -0.01(-0.24%)
Jun 04, 2003 3.731 3.807 3.731 3.798 70,463 +0.08(+2.05%)
Jun 03, 2003 3.610 3.736 3.610 3.722 39,914 +0.07(+1.84%)
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.