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

Ltc Properties (NY: LTC )

33.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2005 9.404 9.747 9.404 9.557 329,179 +0.15(+1.63%)
Sep 29, 2005 9.418 9.467 9.332 9.404 207,400 +0.02(+0.24%)
Sep 28, 2005 9.363 9.467 9.300 9.382 273,059 +0.01(+0.14%)
Sep 27, 2005 9.463 9.508 9.273 9.368 204,960 -0.09(-1.00%)
Sep 26, 2005 9.485 9.778 9.440 9.463 223,150 -0.01(-0.14%)
Sep 23, 2005 9.476 9.557 9.269 9.476 165,698 -0.01(-0.14%)
Sep 22, 2005 9.557 9.769 9.422 9.490 173,240 -0.06(-0.66%)
Sep 21, 2005 9.670 9.693 9.503 9.553 179,895 -0.14(-1.44%)
Sep 20, 2005 9.769 9.918 9.616 9.693 207,400 -0.05(-0.51%)
Sep 19, 2005 9.995 9.995 9.693 9.742 296,572 -0.25(-2.48%)
Sep 16, 2005 9.918 10.00 9.814 9.990 436,983 +0.11(+1.09%)
Sep 15, 2005 9.972 9.972 9.855 9.882 214,277 -0.02(-0.23%)
Sep 14, 2005 9.981 9.995 9.756 9.904 249,324 -0.01(-0.14%)
Sep 13, 2005 9.918 9.986 9.828 9.918 147,509 -0.03(-0.32%)
Sep 12, 2005 9.986 10.11 9.941 9.950 274,168 +0.08(+0.78%)
Sep 09, 2005 9.693 9.895 9.652 9.873 391,954 +0.43(+4.58%)
Sep 08, 2005 9.490 9.535 9.391 9.440 167,917 -0.09(-0.95%)
Sep 07, 2005 9.535 9.666 9.503 9.530 166,808 -0.03(-0.28%)
Sep 06, 2005 9.309 9.557 9.282 9.557 138,193 +0.27(+2.91%)
Sep 02, 2005 9.395 9.454 9.219 9.287 71,425 -0.11(-1.15%)
Sep 01, 2005 9.201 9.445 9.197 9.395 130,651 +0.28(+3.02%)
Aug 31, 2005 9.309 9.391 9.120 9.120 250,433 -0.19(-2.03%)
Aug 30, 2005 9.368 9.377 9.224 9.309 108,691 -0.07(-0.77%)
Aug 29, 2005 9.174 9.418 9.070 9.382 172,353 +0.21(+2.26%)
Aug 26, 2005 9.305 9.305 9.088 9.174 139,524 -0.11(-1.17%)
Aug 25, 2005 9.287 9.309 9.224 9.282 83,182 +0.02(+0.24%)
Aug 24, 2005 9.242 9.354 9.174 9.260 201,190 +0.02(+0.20%)
Aug 23, 2005 9.318 9.395 9.156 9.242 148,397 -0.03(-0.34%)
Aug 22, 2005 9.224 9.350 9.147 9.273 197,862 +0.04(+0.44%)
Aug 19, 2005 9.197 9.323 9.197 9.233 228,695 +0.01(+0.15%)
Aug 18, 2005 9.179 9.278 9.174 9.219 217,382 +0.01(+0.10%)
Aug 17, 2005 9.084 9.305 9.079 9.210 211,393 +0.08(+0.89%)
Aug 16, 2005 8.935 9.219 8.935 9.129 406,372 +0.25(+2.79%)
Aug 15, 2005 8.881 8.994 8.683 8.881 407,703 -0.02(-0.20%)
Aug 12, 2005 9.179 9.210 8.692 8.899 506,856 -0.19(-2.08%)
Aug 11, 2005 9.070 9.152 9.016 9.088 184,331 -0.03(-0.30%)
Aug 10, 2005 9.273 9.436 9.088 9.116 353,579 -0.09(-0.98%)
Aug 09, 2005 9.598 9.724 9.079 9.206 206,735 -0.41(-4.31%)
Aug 08, 2005 9.900 9.941 9.562 9.620 228,473 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.918 9.968 231,579 -0.49(-4.66%)
Aug 04, 2005 10.48 10.51 10.37 10.45 74,974 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.50 10.53 78,080 -0.08(-0.76%)
Aug 02, 2005 10.45 10.64 10.43 10.61 104,698 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.45 115,567 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,724 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,564 +0.07(+0.69%)
Jul 27, 2005 10.37 10.41 10.26 10.41 147,953 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,222 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,589 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,051 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,451 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.954 10.37 131,095 +0.28(+2.72%)
Jul 19, 2005 10.03 10.12 9.977 10.09 106,695 +0.13(+1.31%)
Jul 18, 2005 9.913 10.04 9.895 9.963 208,288 -0.02(-0.18%)
Jul 15, 2005 9.950 10.09 9.950 9.981 233,132 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,036 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,088 +0.00(+0.04%)
Jul 12, 2005 10.59 10.59 10.28 10.35 245,332 -0.24(-2.26%)
Jul 11, 2005 10.44 10.78 10.44 10.59 217,826 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,473 +0.26(+2.55%)
Jul 07, 2005 9.918 10.11 9.918 10.07 135,087 +0.14(+1.36%)
Jul 06, 2005 9.783 10.04 9.769 9.936 154,164 +0.07(+0.69%)
Jul 05, 2005 9.620 9.873 9.602 9.868 171,909 +0.32(+3.40%)
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.