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 (%)
Apr 30, 2009 8.682 8.682 8.072 8.077 555,965 -0.49(-5.76%)
Apr 29, 2009 8.292 8.601 8.189 8.570 439,563 +0.39(+4.71%)
Apr 28, 2009 8.108 8.494 8.086 8.184 394,172 -0.06(-0.76%)
Apr 27, 2009 8.525 8.579 8.077 8.247 466,350 -0.38(-4.42%)
Apr 24, 2009 8.445 8.812 8.359 8.628 460,142 +0.25(+2.94%)
Apr 23, 2009 8.225 8.427 8.095 8.382 356,844 +0.15(+1.85%)
Apr 22, 2009 8.292 8.561 8.135 8.229 538,661 -0.24(-2.81%)
Apr 21, 2009 7.987 8.476 7.897 8.467 711,093 +0.42(+5.18%)
Apr 20, 2009 8.835 9.117 8.045 8.050 732,259 -1.12(-12.18%)
Apr 17, 2009 9.552 9.570 9.153 9.167 591,698 -0.36(-3.77%)
Apr 16, 2009 8.902 9.606 8.543 9.525 709,218 +0.67(+7.60%)
Apr 15, 2009 8.297 8.853 8.279 8.853 448,643 +0.51(+6.13%)
Apr 14, 2009 8.682 8.682 8.301 8.341 466,805 -0.35(-4.07%)
Apr 13, 2009 8.749 8.817 8.557 8.696 446,109 -0.21(-2.32%)
Apr 09, 2009 8.543 9.061 8.445 8.902 559,557 +0.61(+7.41%)
Apr 08, 2009 8.238 8.297 7.983 8.288 316,359 +0.15(+1.87%)
Apr 07, 2009 8.458 8.487 8.052 8.135 429,134 -0.44(-5.13%)
Apr 06, 2009 8.534 8.682 8.229 8.575 369,657 -0.12(-1.39%)
Apr 03, 2009 8.301 8.700 8.095 8.696 397,595 +0.42(+5.09%)
Apr 02, 2009 8.036 8.467 7.920 8.274 283,067 +0.32(+4.06%)
Apr 01, 2009 7.691 8.153 7.655 7.951 239,211 +0.09(+1.08%)
Mar 31, 2009 7.705 8.149 7.628 7.866 289,599 +0.30(+4.03%)
Mar 30, 2009 7.561 7.673 7.489 7.561 234,040 -0.74(-8.86%)
Mar 26, 2009 8.090 8.297 7.763 8.297 660,092 +0.42(+5.35%)
Mar 25, 2009 8.059 8.373 7.485 7.875 441,190 -0.09(-1.07%)
Mar 24, 2009 8.382 8.696 7.951 7.960 283,478 -0.59(-6.92%)
Mar 23, 2009 8.041 8.557 7.965 8.552 300,213 +0.93(+12.18%)
Mar 20, 2009 8.099 8.171 7.624 7.624 309,826 -0.46(-5.71%)
Mar 19, 2009 8.682 8.682 8.041 8.086 300,103 -0.36(-4.25%)
Mar 18, 2009 8.480 8.525 8.149 8.445 663,977 +0.01(+0.11%)
Mar 17, 2009 7.911 8.453 7.911 8.436 404,686 +0.44(+5.56%)
Mar 16, 2009 8.660 8.767 7.947 7.992 294,313 -0.60(-6.95%)
Mar 13, 2009 8.727 8.785 8.220 8.588 0 -0.06(-0.73%)
Mar 12, 2009 7.826 8.723 7.758 8.651 491,754 +0.80(+10.17%)
Mar 11, 2009 8.122 8.283 7.763 7.853 430,246 -0.23(-2.83%)
Mar 10, 2009 7.673 8.135 7.606 8.081 544,176 +0.61(+8.10%)
Mar 09, 2009 7.346 7.610 7.341 7.476 427,098 -0.03(-0.42%)
Mar 06, 2009 7.202 7.534 7.139 7.507 0 +0.26(+3.65%)
Mar 05, 2009 7.359 7.364 7.059 7.243 345,416 -0.20(-2.71%)
Mar 04, 2009 7.395 7.601 7.202 7.444 413,277 -0.14(-1.83%)
Mar 02, 2009 7.530 7.875 7.337 7.583 648,820 -0.07(-0.88%)
Feb 27, 2009 7.637 7.839 7.588 7.651 0 -0.09(-1.16%)
Feb 26, 2009 8.077 8.077 7.606 7.740 556,772 -0.16(-2.04%)
Feb 25, 2009 8.261 8.270 7.660 7.902 506,304 -0.29(-3.56%)
Feb 24, 2009 7.933 8.283 7.839 8.193 527,628 +0.42(+5.36%)
Feb 23, 2009 8.332 8.359 7.718 7.776 374,275 -0.50(-6.02%)
Feb 20, 2009 7.557 8.359 7.557 8.274 0 +0.44(+5.67%)
Feb 19, 2009 8.323 8.323 7.754 7.830 331,580 -0.26(-3.27%)
Feb 18, 2009 8.216 8.377 8.032 8.095 399,024 -0.07(-0.82%)
Feb 17, 2009 8.314 8.485 8.140 8.162 337,810 -0.45(-5.21%)
Feb 13, 2009 8.906 9.072 8.548 8.610 0 -0.36(-4.00%)
Feb 12, 2009 9.176 9.176 8.597 8.969 2,073,503 -0.42(-4.49%)
Feb 11, 2009 9.597 9.633 9.090 9.391 517,121 -0.16(-1.69%)
Feb 10, 2009 10.30 10.36 9.463 9.552 447,235 -0.79(-7.67%)
Feb 09, 2009 10.05 10.35 9.871 10.35 330,837 +0.24(+2.40%)
Feb 06, 2009 9.489 10.13 9.431 10.10 313,291 +0.59(+6.22%)
Feb 05, 2009 9.646 9.839 9.373 9.512 676,172 -0.19(-1.94%)
Feb 04, 2009 9.821 10.05 9.700 9.700 334,512 -0.12(-1.23%)
Feb 03, 2009 9.776 9.942 9.642 9.821 335,919 +0.07(+0.74%)
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.