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

Ltc Properties (NY: LTC )

33.28 -0.17 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 29, 2004 8.563 8.567 8.418 8.527 119,316 +0.03(+0.37%)
Oct 28, 2004 8.522 8.558 8.463 8.495 122,199 -0.03(-0.32%)
Oct 27, 2004 8.540 8.563 8.454 8.522 108,005 +0.03(+0.32%)
Oct 26, 2004 8.454 8.536 8.364 8.495 402,526 +0.04(+0.48%)
Oct 25, 2004 8.342 8.481 8.319 8.454 122,421 +0.07(+0.81%)
Oct 22, 2004 8.472 8.522 8.364 8.387 112,663 -0.07(-0.80%)
Oct 21, 2004 8.274 8.472 8.247 8.454 146,373 +0.14(+1.63%)
Oct 20, 2004 8.116 8.319 7.994 8.319 154,135 +0.20(+2.44%)
Oct 19, 2004 8.252 8.333 8.116 8.121 104,457 -0.13(-1.58%)
Oct 18, 2004 8.206 8.292 8.103 8.252 110,223 +0.07(+0.88%)
Oct 15, 2004 8.139 8.274 8.116 8.179 127,300 +0.02(+0.28%)
Oct 14, 2004 8.130 8.170 8.103 8.157 87,602 +0.01(+0.17%)
Oct 13, 2004 8.310 8.364 8.130 8.143 56,996 -0.17(-2.01%)
Oct 12, 2004 8.206 8.310 8.170 8.310 106,231 +0.10(+1.26%)
Oct 11, 2004 8.220 8.281 8.161 8.206 185,184 +0.05(+0.66%)
Oct 08, 2004 8.170 8.252 8.121 8.152 77,622 -0.01(-0.17%)
Oct 07, 2004 8.265 8.297 8.134 8.166 64,093 -0.12(-1.47%)
Oct 06, 2004 8.337 8.337 8.265 8.288 144,599 -0.02(-0.27%)
Oct 05, 2004 8.288 8.346 8.206 8.310 214,902 +0.04(+0.49%)
Oct 04, 2004 8.252 8.364 8.220 8.270 65,867 +0.02(+0.22%)
Oct 01, 2004 8.112 8.252 8.094 8.252 209,579 +0.18(+2.29%)
Sep 30, 2004 8.008 8.103 7.981 8.067 127,965 +0.06(+0.79%)
Sep 29, 2004 8.094 8.107 7.994 8.004 132,401 -0.09(-1.11%)
Sep 28, 2004 8.026 8.112 7.900 8.094 83,166 +0.11(+1.41%)
Sep 27, 2004 8.085 8.166 7.936 7.981 84,719 -0.09(-1.06%)
Sep 24, 2004 8.116 8.157 8.017 8.067 96,695 -0.05(-0.61%)
Sep 23, 2004 8.206 8.229 8.098 8.116 180,748 -0.12(-1.48%)
Sep 22, 2004 8.242 8.301 8.220 8.238 89,376 -0.03(-0.33%)
Sep 21, 2004 8.279 8.346 8.252 8.265 57,662 -0.06(-0.70%)
Sep 20, 2004 8.279 8.382 8.252 8.324 121,312 -0.02(-0.27%)
Sep 17, 2004 8.441 8.441 8.328 8.346 111,332 -0.09(-1.07%)
Sep 16, 2004 8.337 8.490 8.297 8.436 81,392 +0.14(+1.63%)
Sep 15, 2004 8.265 8.342 8.152 8.301 159,458 -0.14(-1.71%)
Sep 14, 2004 8.545 8.545 8.427 8.445 183,853 -0.04(-0.48%)
Sep 13, 2004 8.558 8.563 8.427 8.486 133,066 -0.03(-0.37%)
Sep 10, 2004 8.499 8.518 8.463 8.518 184,297 +0.03(+0.32%)
Sep 09, 2004 8.499 8.522 8.414 8.490 190,063 -0.01(-0.11%)
Sep 08, 2004 8.432 8.545 8.432 8.499 200,043 +0.05(+0.53%)
Sep 07, 2004 8.242 8.454 8.229 8.454 182,744 +0.22(+2.63%)
Sep 03, 2004 8.202 8.297 8.139 8.238 146,373 +0.04(+0.50%)
Sep 02, 2004 8.080 8.229 8.040 8.197 256,818 +0.12(+1.45%)
Sep 01, 2004 8.053 8.116 8.022 8.080 83,831 +0.00(+0.00%)
Aug 31, 2004 8.049 8.085 8.004 8.080 187,402 +0.08(+1.01%)
Aug 30, 2004 8.040 8.049 7.927 7.999 504,322 -0.04(-0.50%)
Aug 27, 2004 7.999 8.053 7.976 8.040 372,808 +0.09(+1.08%)
Aug 26, 2004 7.936 7.958 7.895 7.954 324,904 +0.02(+0.23%)
Aug 25, 2004 7.976 7.976 7.895 7.936 130,627 -0.05(-0.56%)
Aug 24, 2004 7.981 8.013 7.913 7.981 141,715 +0.01(+0.17%)
Aug 23, 2004 8.013 8.058 7.936 7.967 171,655 -0.04(-0.45%)
Aug 20, 2004 7.913 8.004 7.855 8.004 140,385 +0.09(+1.08%)
Aug 19, 2004 7.936 7.976 7.846 7.918 63,428 -0.08(-1.01%)
Aug 18, 2004 7.823 8.004 7.823 7.999 166,998 +0.16(+2.01%)
Aug 17, 2004 7.886 8.013 7.823 7.841 55,887 -0.01(-0.11%)
Aug 16, 2004 7.719 7.868 7.715 7.850 186,958 +0.16(+2.05%)
Aug 13, 2004 7.719 7.737 7.688 7.692 117,098 +0.02(+0.29%)
Aug 12, 2004 7.688 7.751 7.670 7.670 112,441 -0.05(-0.64%)
Aug 11, 2004 7.760 7.760 7.670 7.719 81,170 -0.06(-0.75%)
Aug 10, 2004 7.756 7.913 7.751 7.778 151,474 +0.01(+0.17%)
Aug 09, 2004 7.728 7.801 7.665 7.765 100,465 +0.03(+0.35%)
Aug 06, 2004 7.778 7.837 7.710 7.737 304,278 +0.07(+0.88%)
Aug 05, 2004 7.805 7.841 7.670 7.670 87,823 -0.17(-2.13%)
Aug 04, 2004 7.801 7.900 7.715 7.837 227,322 -0.00(-0.06%)
Aug 03, 2004 7.769 7.877 7.756 7.841 75,847 +0.06(+0.75%)
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.