Skip to main content

Ltc Properties (NY: LTC )

37.25 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 29.85 29.96 29.62 29.86 283,032 +0.21(+0.70%)
Oct 30, 2023 29.14 29.81 29.14 29.65 332,465 +0.70(+2.41%)
Oct 27, 2023 29.45 29.70 28.81 28.95 291,056 -0.44(-1.51%)
Oct 26, 2023 29.60 29.82 29.34 29.40 147,719 -0.09(-0.32%)
Oct 25, 2023 29.66 29.85 29.45 29.49 132,654 -0.25(-0.83%)
Oct 24, 2023 29.39 29.80 29.39 29.74 150,841 +0.43(+1.45%)
Oct 23, 2023 29.53 29.81 29.30 29.31 207,327 -0.43(-1.43%)
Oct 20, 2023 30.00 30.20 29.72 29.74 363,271 -0.12(-0.41%)
Oct 19, 2023 30.20 30.44 29.84 29.86 263,950 -0.52(-1.70%)
Oct 18, 2023 30.56 30.70 30.36 30.38 166,220 -0.33(-1.07%)
Oct 17, 2023 30.46 30.96 30.46 30.71 247,293 +0.07(+0.21%)
Oct 16, 2023 30.48 30.73 30.22 30.64 209,970 +0.29(+0.96%)
Oct 13, 2023 30.55 30.55 30.23 30.35 187,096 -0.07(-0.22%)
Oct 12, 2023 30.69 30.71 30.39 30.42 219,640 -0.36(-1.16%)
Oct 11, 2023 30.43 30.78 30.36 30.77 227,458 +0.53(+1.74%)
Oct 10, 2023 30.18 30.54 30.18 30.25 164,688 -0.04(-0.12%)
Oct 09, 2023 29.77 30.50 29.77 30.28 170,992 +0.50(+1.67%)
Oct 06, 2023 29.83 30.02 29.65 29.79 373,121 -0.18(-0.60%)
Oct 05, 2023 29.71 30.28 29.71 29.96 291,502 +0.29(+0.98%)
Oct 04, 2023 29.24 29.72 29.08 29.67 192,677 +0.56(+1.94%)
Oct 03, 2023 29.81 29.81 29.03 29.11 346,937 -0.47(-1.59%)
Oct 02, 2023 30.06 30.26 29.30 29.58 282,565 -0.59(-1.96%)
Sep 29, 2023 30.38 30.48 29.89 30.17 275,138 +0.11(+0.37%)
Sep 28, 2023 29.19 30.23 29.11 30.06 383,395 +1.20(+4.17%)
Sep 27, 2023 29.30 29.54 28.86 28.86 223,481 -0.28(-0.97%)
Sep 26, 2023 29.59 29.77 29.12 29.14 220,094 -0.58(-1.96%)
Sep 25, 2023 29.48 29.76 29.52 29.72 161,201 +0.22(+0.73%)
Sep 22, 2023 29.66 29.88 29.50 29.50 196,612 -0.12(-0.41%)
Sep 21, 2023 29.80 29.92 29.56 29.63 284,198 -0.35(-1.16%)
Sep 20, 2023 29.95 30.21 29.83 29.97 212,098 +0.04(+0.13%)
Sep 19, 2023 29.82 30.06 29.81 29.94 230,858 +0.13(+0.44%)
Sep 18, 2023 29.84 29.91 29.61 29.81 250,952 +0.06(+0.19%)
Sep 15, 2023 29.93 30.14 29.68 29.75 1,438,942 -0.35(-1.15%)
Sep 14, 2023 30.09 30.29 29.96 30.09 214,728 +0.23(+0.78%)
Sep 13, 2023 30.17 30.23 29.80 29.86 192,025 -0.20(-0.65%)
Sep 12, 2023 29.91 30.07 29.73 30.06 187,476 +0.15(+0.50%)
Sep 11, 2023 30.20 30.20 29.73 29.91 193,389 +0.06(+0.19%)
Sep 08, 2023 29.50 30.05 29.50 29.85 227,572 +0.17(+0.57%)
Sep 07, 2023 29.84 29.94 29.63 29.68 204,735 -0.16(-0.53%)
Sep 06, 2023 29.90 29.98 29.51 29.84 211,105 -0.07(-0.22%)
Sep 05, 2023 30.48 30.59 29.69 29.91 382,118 -0.78(-2.55%)
Sep 01, 2023 30.75 31.04 30.57 30.69 172,115 +0.02(+0.06%)
Aug 31, 2023 30.90 30.90 30.42 30.67 311,520 -0.18(-0.58%)
Aug 30, 2023 30.55 30.90 30.41 30.85 336,786 +0.30(+0.98%)
Aug 29, 2023 30.42 30.59 30.10 30.55 127,263 +0.23(+0.77%)
Aug 28, 2023 29.94 30.43 29.92 30.32 139,514 +0.35(+1.18%)
Aug 25, 2023 29.88 30.12 29.70 29.96 123,198 +0.19(+0.63%)
Aug 24, 2023 29.97 30.23 29.77 29.78 178,464 -0.21(-0.72%)
Aug 23, 2023 29.65 30.01 29.46 29.99 202,495 +0.51(+1.74%)
Aug 22, 2023 29.50 29.64 29.31 29.48 149,636 +0.05(+0.16%)
Aug 21, 2023 29.50 29.62 29.26 29.43 208,159 -0.12(-0.41%)
Aug 18, 2023 29.42 29.89 29.42 29.55 196,531 +0.01(+0.03%)
Aug 17, 2023 30.01 30.21 29.52 29.54 250,455 -0.36(-1.21%)
Aug 16, 2023 30.44 30.67 29.88 29.91 202,267 -0.48(-1.59%)
Aug 15, 2023 30.74 30.85 30.33 30.39 162,835 -0.48(-1.56%)
Aug 14, 2023 31.18 31.25 30.69 30.87 182,069 -0.44(-1.39%)
Aug 11, 2023 31.20 31.39 31.19 31.31 118,408 +0.03(+0.09%)
Aug 10, 2023 31.53 31.67 31.13 31.28 152,008 -0.12(-0.38%)
Aug 09, 2023 32.01 32.05 31.24 31.40 209,635 -0.70(-2.17%)
Aug 08, 2023 32.02 32.19 31.59 32.10 159,258 -0.12(-0.37%)
Aug 07, 2023 31.31 32.28 31.27 32.22 233,393 +0.93(+2.97%)
Aug 04, 2023 31.15 31.62 31.12 31.29 157,404 +0.04(+0.12%)
Aug 03, 2023 30.94 31.33 30.52 31.25 205,142 +0.12(+0.39%)
Aug 02, 2023 31.18 31.22 30.92 31.13 234,583 -0.08(-0.27%)
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.