Skip to main content

Ltc Properties (NY: LTC )

36.67 -0.64 (-1.72%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.40 10.47 10.19 10.20 336,533 -0.22(-2.14%)
Jun 27, 2008 10.63 10.63 10.39 10.42 931,474 -0.16(-1.55%)
Jun 26, 2008 10.71 10.84 10.56 10.59 434,063 -0.22(-2.03%)
Jun 25, 2008 10.73 11.09 10.71 10.80 585,435 +0.04(+0.41%)
Jun 24, 2008 10.74 10.98 10.65 10.76 412,306 -0.04(-0.33%)
Jun 23, 2008 10.87 10.95 10.79 10.80 346,536 -0.05(-0.44%)
Jun 20, 2008 10.87 10.96 10.75 10.84 556,938 -0.08(-0.73%)
Jun 19, 2008 10.74 10.96 10.72 10.92 341,751 +0.10(+0.96%)
Jun 18, 2008 10.82 10.91 10.74 10.82 619,387 -0.06(-0.51%)
Jun 17, 2008 11.04 11.05 10.77 10.88 352,408 -0.16(-1.41%)
Jun 16, 2008 10.76 11.03 10.65 11.03 556,921 +0.28(+2.60%)
Jun 13, 2008 10.78 10.82 10.61 10.75 210,627 +0.04(+0.37%)
Jun 12, 2008 10.52 10.89 10.52 10.71 398,376 +0.27(+2.60%)
Jun 11, 2008 10.63 10.63 10.44 10.44 180,429 -0.16(-1.54%)
Jun 10, 2008 10.63 10.67 10.49 10.61 387,426 -0.08(-0.71%)
Jun 09, 2008 10.96 10.99 10.65 10.68 189,577 -0.24(-2.16%)
Jun 06, 2008 11.17 11.18 10.90 10.92 358,456 -0.34(-2.98%)
Jun 05, 2008 11.23 11.29 11.08 11.25 305,340 +0.08(+0.71%)
Jun 04, 2008 11.04 11.20 10.98 11.17 606,979 +0.10(+0.94%)
Jun 03, 2008 11.16 11.16 10.96 11.07 692,756 -0.07(-0.64%)
Jun 02, 2008 11.11 11.21 11.00 11.14 826,341 +0.05(+0.43%)
May 30, 2008 10.93 11.09 10.76 11.09 669,804 +0.16(+1.46%)
May 29, 2008 10.43 10.95 10.41 10.93 818,163 +0.56(+5.38%)
May 28, 2008 10.67 10.70 10.37 10.37 493,138 -0.27(-2.55%)
May 27, 2008 10.67 10.74 10.57 10.65 345,460 +0.01(+0.07%)
May 26, 2008 10.69 10.73 10.56 10.64 0 +0.00(+0.00%)
May 23, 2008 10.69 10.73 10.56 10.64 229,232 -0.08(-0.71%)
May 22, 2008 10.59 10.72 10.56 10.71 547,873 +0.10(+0.90%)
May 21, 2008 10.51 10.68 10.41 10.62 470,639 +0.15(+1.45%)
May 20, 2008 10.49 10.55 10.35 10.47 272,588 -0.11(-1.06%)
May 19, 2008 10.57 10.62 10.37 10.58 385,283 +0.05(+0.45%)
May 16, 2008 10.71 10.77 10.37 10.53 343,034 -0.17(-1.57%)
May 15, 2008 10.84 10.84 10.58 10.70 356,568 -0.17(-1.54%)
May 14, 2008 10.76 10.87 10.76 10.86 520,051 +0.10(+0.89%)
May 13, 2008 10.61 10.77 10.58 10.77 220,542 +0.16(+1.54%)
May 12, 2008 10.46 10.61 10.41 10.61 474,108 +0.18(+1.68%)
May 09, 2008 10.34 10.46 10.30 10.43 188,164 +0.06(+0.62%)
May 08, 2008 10.25 10.43 10.24 10.37 321,044 +0.09(+0.85%)
May 07, 2008 10.67 10.67 10.18 10.28 326,014 -0.35(-3.30%)
May 06, 2008 10.73 10.82 10.54 10.63 371,631 -0.14(-1.33%)
May 05, 2008 10.91 10.94 10.53 10.77 487,329 -0.24(-2.17%)
May 02, 2008 11.11 11.11 10.84 11.01 655,753 +0.00(+0.04%)
May 01, 2008 10.97 11.08 10.89 11.01 224,492 +0.14(+1.32%)
Apr 30, 2008 10.98 11.02 10.72 10.86 365,152 -0.09(-0.84%)
Apr 29, 2008 11.09 11.12 10.77 10.96 159,930 -0.12(-1.08%)
Apr 28, 2008 11.13 11.20 10.98 11.08 512,068 -0.05(-0.47%)
Apr 25, 2008 11.09 11.18 10.81 11.13 356,533 +0.10(+0.94%)
Apr 24, 2008 10.75 11.03 10.69 11.02 460,469 +0.24(+2.26%)
Apr 23, 2008 10.61 10.82 10.45 10.78 259,901 +0.18(+1.73%)
Apr 22, 2008 10.65 10.73 10.47 10.60 356,192 -0.12(-1.08%)
Apr 21, 2008 10.72 10.87 10.69 10.71 397,987 -0.07(-0.67%)
Apr 18, 2008 10.86 10.86 10.72 10.78 376,208 +0.09(+0.86%)
Apr 17, 2008 10.54 10.75 10.54 10.69 386,772 +0.12(+1.13%)
Apr 16, 2008 10.27 10.61 10.14 10.57 489,015 +0.40(+3.92%)
Apr 15, 2008 10.17 10.27 10.13 10.17 332,719 +0.07(+0.67%)
Apr 14, 2008 10.11 10.34 10.05 10.11 339,257 +0.01(+0.12%)
Apr 11, 2008 10.17 10.23 10.03 10.09 454,389 -0.20(-1.94%)
Apr 10, 2008 10.22 10.39 10.21 10.29 601,758 +0.02(+0.19%)
Apr 09, 2008 10.47 10.56 10.27 10.27 317,688 -0.20(-1.90%)
Apr 08, 2008 10.41 10.65 10.41 10.47 371,418 -0.02(-0.19%)
Apr 07, 2008 10.69 10.76 10.41 10.49 290,979 -0.14(-1.35%)
Apr 04, 2008 10.77 10.77 10.57 10.64 391,731 -0.10(-0.89%)
Apr 03, 2008 10.61 10.77 10.58 10.73 876,502 +0.05(+0.45%)
Apr 02, 2008 10.57 10.70 10.45 10.69 1,086,974 +0.15(+1.44%)
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.