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

Ltc Properties (NY: LTC )

34.90 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 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 (%)
Apr 30, 2004 7.107 7.120 6.883 6.977 104,153 -0.13(-1.83%)
Apr 29, 2004 7.187 7.187 7.107 7.107 110,621 -0.08(-1.06%)
Apr 28, 2004 7.196 7.196 7.129 7.183 114,635 -0.01(-0.19%)
Apr 27, 2004 7.170 7.196 7.152 7.196 132,254 +0.07(+0.94%)
Apr 26, 2004 7.156 7.174 7.129 7.129 102,592 -0.03(-0.38%)
Apr 23, 2004 7.201 7.201 7.075 7.156 140,952 -0.04(-0.62%)
Apr 22, 2004 7.084 7.237 7.040 7.201 259,379 +0.07(+0.94%)
Apr 21, 2004 7.246 7.246 7.022 7.134 110,621 -0.07(-0.93%)
Apr 20, 2004 7.170 7.398 7.134 7.201 269,193 +0.15(+2.16%)
Apr 19, 2004 7.143 7.161 7.048 7.048 97,685 -0.12(-1.63%)
Apr 16, 2004 6.995 7.174 6.959 7.165 108,613 +0.17(+2.44%)
Apr 15, 2004 6.847 7.093 6.847 6.995 115,081 +0.10(+1.50%)
Apr 14, 2004 6.995 7.107 6.892 6.892 214,997 -0.15(-2.10%)
Apr 13, 2004 7.510 7.515 7.040 7.040 320,935 -0.49(-6.55%)
Apr 12, 2004 7.578 7.609 7.510 7.533 440,923 -0.07(-0.94%)
Apr 08, 2004 7.667 7.667 7.533 7.604 244,437 -0.11(-1.40%)
Apr 07, 2004 7.398 7.752 7.353 7.712 294,618 +0.31(+4.24%)
Apr 06, 2004 7.622 7.645 6.815 7.398 1,004,288 -0.46(-5.82%)
Apr 05, 2004 8.385 8.385 7.735 7.856 458,765 -0.53(-6.31%)
Apr 02, 2004 8.335 8.385 8.237 8.385 288,150 +0.05(+0.59%)
Apr 01, 2004 8.156 8.335 8.093 8.335 256,480 +0.22(+2.65%)
Mar 31, 2004 8.026 8.143 7.977 8.120 335,208 +0.13(+1.63%)
Mar 30, 2004 7.995 8.048 7.936 7.990 148,089 -0.00(-0.06%)
Mar 29, 2004 7.878 8.004 7.869 7.995 147,643 +0.12(+1.48%)
Mar 26, 2004 7.932 7.950 7.815 7.878 175,298 -0.01(-0.11%)
Mar 25, 2004 7.891 7.900 7.802 7.887 650,791 +0.11(+1.38%)
Mar 24, 2004 7.672 7.891 7.667 7.779 731,080 +0.13(+1.76%)
Mar 23, 2004 7.358 7.645 7.340 7.645 335,654 +0.25(+3.33%)
Mar 22, 2004 7.510 7.510 7.353 7.398 97,462 -0.11(-1.49%)
Mar 19, 2004 7.596 7.596 7.443 7.510 312,014 -0.09(-1.12%)
Mar 18, 2004 7.613 7.613 7.519 7.596 98,354 -0.02(-0.29%)
Mar 17, 2004 7.533 7.618 7.510 7.618 76,275 +0.00(+0.06%)
Mar 16, 2004 7.533 7.663 7.533 7.613 247,336 +0.05(+0.71%)
Mar 15, 2004 7.663 7.663 7.524 7.560 85,419 -0.06(-0.77%)
Mar 12, 2004 7.578 7.730 7.560 7.618 153,665 +0.09(+1.13%)
Mar 11, 2004 7.524 7.622 7.515 7.533 75,605 +0.01(+0.12%)
Mar 10, 2004 7.658 7.681 7.510 7.524 150,988 -0.09(-1.18%)
Mar 09, 2004 7.690 7.735 7.533 7.613 136,938 -0.04(-0.59%)
Mar 08, 2004 7.757 7.770 7.600 7.658 123,779 -0.01(-0.12%)
Mar 05, 2004 7.636 7.708 7.622 7.667 120,657 +0.03(+0.41%)
Mar 04, 2004 7.645 7.690 7.600 7.636 155,226 -0.03(-0.41%)
Mar 03, 2004 7.667 7.694 7.645 7.667 97,016 +0.01(+0.12%)
Mar 02, 2004 7.775 7.775 7.582 7.658 124,448 -0.12(-1.50%)
Mar 01, 2004 7.578 7.779 7.578 7.775 95,678 +0.19(+2.54%)
Feb 27, 2004 7.555 7.645 7.555 7.582 183,327 +0.03(+0.36%)
Feb 26, 2004 7.443 7.757 7.398 7.555 197,824 +0.07(+0.90%)
Feb 25, 2004 7.465 7.488 7.313 7.488 104,153 +0.02(+0.30%)
Feb 24, 2004 7.170 7.470 7.147 7.465 264,286 +0.34(+4.72%)
Feb 23, 2004 7.174 7.219 7.089 7.129 145,413 -0.08(-1.06%)
Feb 20, 2004 7.488 7.488 7.129 7.205 291,941 -0.28(-3.77%)
Feb 19, 2004 7.057 7.497 7.057 7.488 333,201 +0.45(+6.44%)
Feb 18, 2004 6.927 7.040 6.905 7.035 245,552 +0.11(+1.62%)
Feb 17, 2004 6.986 6.995 6.860 6.923 235,069 -0.04(-0.64%)
Feb 13, 2004 6.950 7.004 6.905 6.968 272,092 +0.02(+0.26%)
Feb 12, 2004 6.963 7.107 6.945 6.950 373,346 -0.06(-0.90%)
Feb 11, 2004 6.905 7.040 6.887 7.013 139,391 +0.09(+1.30%)
Feb 10, 2004 6.838 6.972 6.771 6.923 143,629 +0.12(+1.78%)
Feb 09, 2004 6.744 6.815 6.744 6.802 96,570 +0.05(+0.80%)
Feb 06, 2004 6.605 6.815 6.578 6.748 277,444 +0.16(+2.38%)
Feb 05, 2004 6.569 6.609 6.564 6.591 284,804 +0.03(+0.48%)
Feb 04, 2004 6.569 6.587 6.510 6.560 154,557 -0.01(-0.14%)
Feb 03, 2004 6.506 6.591 6.506 6.569 329,410 +0.04(+0.69%)
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.