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 (%)
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%)
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.