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

Ltc Properties (NY: LTC )

37.31 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 29, 2007 9.446 9.570 9.019 9.079 566,063 -0.35(-3.72%)
Jun 28, 2007 9.494 9.574 9.330 9.430 331,769 +0.13(+1.37%)
Jun 27, 2007 9.027 9.390 9.023 9.302 324,001 +0.19(+2.06%)
Jun 26, 2007 8.847 9.147 8.835 9.115 392,911 +0.28(+3.16%)
Jun 25, 2007 9.055 9.115 8.804 8.835 428,494 -0.22(-2.42%)
Jun 22, 2007 8.927 9.139 8.927 9.055 622,443 +0.14(+1.57%)
Jun 21, 2007 8.855 8.995 8.780 8.915 249,077 -0.00(-0.04%)
Jun 20, 2007 9.231 9.231 8.895 8.919 300,196 -0.31(-3.33%)
Jun 19, 2007 9.314 9.430 9.215 9.227 310,720 -0.15(-1.58%)
Jun 18, 2007 9.466 9.538 9.338 9.374 267,871 -0.10(-1.09%)
Jun 15, 2007 9.558 9.578 9.402 9.478 603,149 +0.30(+3.31%)
Jun 14, 2007 9.266 9.410 9.163 9.175 144,334 -0.07(-0.78%)
Jun 13, 2007 9.095 9.322 9.031 9.246 360,335 +0.17(+1.89%)
Jun 12, 2007 9.203 9.306 9.003 9.075 550,025 -0.15(-1.60%)
Jun 11, 2007 9.322 9.386 9.159 9.223 144,835 -0.14(-1.53%)
Jun 08, 2007 9.231 9.418 9.171 9.366 158,868 +0.13(+1.38%)
Jun 07, 2007 9.362 9.438 9.123 9.239 319,741 -0.18(-1.95%)
Jun 06, 2007 9.350 9.442 9.318 9.422 172,399 +0.04(+0.38%)
Jun 05, 2007 9.777 9.837 9.338 9.386 765,776 -0.43(-4.35%)
Jun 04, 2007 9.785 9.889 9.777 9.813 164,381 +0.01(+0.08%)
Jun 01, 2007 9.578 9.825 9.570 9.805 581,348 +0.24(+2.46%)
May 31, 2007 9.634 9.658 9.490 9.570 298,692 -0.02(-0.17%)
May 30, 2007 9.558 9.658 9.534 9.586 328,261 -0.07(-0.74%)
May 29, 2007 9.442 9.658 9.442 9.658 164,130 +0.24(+2.50%)
May 25, 2007 9.530 9.618 9.322 9.422 188,687 -0.05(-0.51%)
May 24, 2007 9.685 9.685 9.358 9.470 347,055 -0.09(-0.92%)
May 23, 2007 9.741 9.809 9.538 9.558 237,801 -0.18(-1.88%)
May 22, 2007 9.546 9.741 9.390 9.741 230,785 +0.25(+2.65%)
May 21, 2007 9.262 9.570 9.191 9.490 244,316 +0.18(+1.93%)
May 18, 2007 9.442 9.482 9.187 9.310 232,790 -0.13(-1.39%)
May 17, 2007 9.634 9.638 9.386 9.442 249,578 -0.25(-2.59%)
May 16, 2007 9.494 9.693 9.422 9.693 225,523 +0.20(+2.10%)
May 15, 2007 9.721 9.877 9.450 9.494 353,820 -0.26(-2.62%)
May 14, 2007 10.10 10.16 9.749 9.749 236,047 -0.38(-3.78%)
May 11, 2007 9.941 10.17 9.941 10.13 218,256 +0.17(+1.72%)
May 10, 2007 10.19 10.31 9.937 9.961 311,221 -0.33(-3.22%)
May 09, 2007 10.19 10.33 10.14 10.29 135,815 +0.02(+0.23%)
May 08, 2007 10.06 10.29 10.00 10.27 289,922 +0.12(+1.18%)
May 07, 2007 10.14 10.22 10.08 10.15 233,541 -0.02(-0.16%)
May 04, 2007 10.28 10.28 10.01 10.16 147,842 -0.10(-1.01%)
May 03, 2007 10.28 10.44 10.22 10.27 191,945 -0.00(-0.04%)
May 02, 2007 10.18 10.36 10.18 10.27 125,791 +0.06(+0.59%)
May 01, 2007 9.993 10.30 9.925 10.21 209,987 +0.21(+2.08%)
Apr 30, 2007 10.42 10.42 9.985 10.00 270,878 -0.41(-3.95%)
Apr 27, 2007 10.35 10.54 10.35 10.42 204,223 -0.00(-0.04%)
Apr 26, 2007 10.69 10.72 10.36 10.42 281,152 -0.26(-2.43%)
Apr 25, 2007 10.44 10.84 10.38 10.68 335,528 +0.25(+2.37%)
Apr 24, 2007 10.49 10.49 10.24 10.43 175,406 -0.04(-0.38%)
Apr 23, 2007 10.30 10.58 10.30 10.47 181,671 +0.10(+0.92%)
Apr 20, 2007 10.14 10.38 9.957 10.38 347,305 +0.42(+4.21%)
Apr 19, 2007 10.09 10.09 9.925 9.957 115,267 -0.18(-1.77%)
Apr 18, 2007 10.27 10.30 10.14 10.14 91,211 -0.22(-2.08%)
Apr 17, 2007 10.36 10.36 10.14 10.35 84,696 -0.01(-0.12%)
Apr 16, 2007 10.28 10.38 10.10 10.36 105,745 +0.16(+1.52%)
Apr 13, 2007 10.11 10.21 9.913 10.21 95,220 +0.07(+0.71%)
Apr 12, 2007 10.14 10.16 9.889 10.14 140,826 +0.00(+0.04%)
Apr 11, 2007 10.32 10.32 10.06 10.13 197,959 -0.17(-1.63%)
Apr 10, 2007 10.28 10.46 10.23 10.30 102,988 +0.04(+0.35%)
Apr 09, 2007 10.37 10.37 10.20 10.26 474,350 -0.11(-1.04%)
Apr 05, 2007 10.36 10.44 10.29 10.37 97,977 +0.01(+0.08%)
Apr 04, 2007 10.48 10.52 10.34 10.36 128,798 -0.13(-1.22%)
Apr 03, 2007 10.57 10.73 10.40 10.49 156,613 -0.02(-0.23%)
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.