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

Ltc Properties (NY: LTC )

34.74 -0.16 (-0.47%)
Streaming Delayed Price Updated: 11:52 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 (%)
Aug 31, 2005 9.261 9.341 9.072 9.072 251,749 -0.19(-2.03%)
Aug 30, 2005 9.319 9.328 9.176 9.261 109,262 -0.07(-0.77%)
Aug 29, 2005 9.126 9.368 9.023 9.332 173,259 +0.21(+2.26%)
Aug 26, 2005 9.256 9.256 9.041 9.126 140,257 -0.11(-1.17%)
Aug 25, 2005 9.238 9.261 9.176 9.234 83,619 +0.02(+0.24%)
Aug 24, 2005 9.193 9.306 9.126 9.211 202,247 +0.02(+0.20%)
Aug 23, 2005 9.270 9.346 9.108 9.193 149,176 -0.03(-0.34%)
Aug 22, 2005 9.176 9.301 9.099 9.225 198,902 +0.04(+0.44%)
Aug 19, 2005 9.149 9.274 9.149 9.184 229,897 +0.01(+0.15%)
Aug 18, 2005 9.131 9.229 9.126 9.171 218,525 +0.01(+0.10%)
Aug 17, 2005 9.036 9.256 9.032 9.162 212,504 +0.08(+0.89%)
Aug 16, 2005 8.889 9.171 8.889 9.081 408,508 +0.25(+2.79%)
Aug 15, 2005 8.835 8.947 8.637 8.835 409,845 -0.02(-0.20%)
Aug 12, 2005 9.131 9.162 8.646 8.853 509,520 -0.19(-2.08%)
Aug 11, 2005 9.023 9.104 8.969 9.041 185,300 -0.03(-0.30%)
Aug 10, 2005 9.225 9.386 9.041 9.068 355,437 -0.09(-0.98%)
Aug 09, 2005 9.548 9.673 9.032 9.158 207,821 -0.41(-4.31%)
Aug 08, 2005 9.848 9.889 9.512 9.570 229,674 -0.35(-3.48%)
Aug 05, 2005 10.40 10.40 9.866 9.915 232,796 -0.48(-4.66%)
Aug 04, 2005 10.42 10.46 10.31 10.40 75,368 -0.08(-0.73%)
Aug 03, 2005 10.56 10.65 10.45 10.48 78,490 -0.08(-0.76%)
Aug 02, 2005 10.40 10.58 10.37 10.56 105,248 +0.16(+1.51%)
Aug 01, 2005 10.45 10.55 10.37 10.40 116,175 -0.09(-0.90%)
Jul 29, 2005 10.43 10.58 10.43 10.49 152,521 +0.07(+0.65%)
Jul 28, 2005 10.40 10.53 10.29 10.43 179,502 +0.07(+0.69%)
Jul 27, 2005 10.31 10.36 10.20 10.36 148,730 +0.06(+0.57%)
Jul 26, 2005 10.25 10.31 10.19 10.30 122,864 +0.00(+0.00%)
Jul 25, 2005 10.34 10.34 10.27 10.30 104,133 -0.02(-0.17%)
Jul 22, 2005 10.26 10.33 10.20 10.31 217,187 +0.10(+1.01%)
Jul 21, 2005 10.29 10.31 10.14 10.21 119,073 -0.10(-1.00%)
Jul 20, 2005 9.978 10.31 9.902 10.31 131,783 +0.27(+2.72%)
Jul 19, 2005 9.978 10.06 9.924 10.04 107,255 +0.13(+1.31%)
Jul 18, 2005 9.862 9.983 9.844 9.911 209,382 -0.02(-0.18%)
Jul 15, 2005 9.898 10.04 9.898 9.929 234,356 -0.08(-0.76%)
Jul 14, 2005 10.31 10.31 9.987 10.01 102,572 -0.30(-2.87%)
Jul 13, 2005 10.30 10.31 10.22 10.30 197,118 +0.00(+0.04%)
Jul 12, 2005 10.54 10.54 10.22 10.30 246,621 -0.24(-2.26%)
Jul 11, 2005 10.38 10.73 10.38 10.53 218,970 +0.26(+2.53%)
Jul 08, 2005 10.01 10.41 10.01 10.27 107,032 +0.26(+2.55%)
Jul 07, 2005 9.866 10.05 9.866 10.02 135,797 +0.13(+1.36%)
Jul 06, 2005 9.732 9.987 9.718 9.884 154,974 +0.07(+0.69%)
Jul 05, 2005 9.570 9.821 9.552 9.817 172,813 +0.32(+3.40%)
Jul 01, 2005 9.328 9.494 9.310 9.494 100,566 +0.21(+2.27%)
Jun 30, 2005 9.373 9.454 9.243 9.283 158,988 -0.04(-0.43%)
Jun 29, 2005 9.395 9.413 9.283 9.324 136,243 -0.03(-0.29%)
Jun 28, 2005 9.395 9.418 9.350 9.350 276,947 -0.06(-0.67%)
Jun 27, 2005 9.373 9.418 9.261 9.413 332,916 +0.09(+0.91%)
Jun 24, 2005 9.283 9.382 9.220 9.328 420,326 +0.03(+0.29%)
Jun 23, 2005 9.350 9.350 9.261 9.301 195,334 -0.03(-0.29%)
Jun 22, 2005 9.220 9.418 9.198 9.328 371,046 +0.01(+0.14%)
Jun 21, 2005 9.588 9.611 9.279 9.315 127,324 -0.25(-2.63%)
Jun 20, 2005 9.799 9.799 9.566 9.566 99,228 -0.19(-1.93%)
Jun 17, 2005 9.844 9.862 9.732 9.754 183,962 +0.02(+0.23%)
Jun 16, 2005 9.503 9.732 9.476 9.732 128,662 +0.22(+2.36%)
Jun 15, 2005 9.319 9.512 9.283 9.507 148,730 +0.23(+2.51%)
Jun 14, 2005 9.238 9.274 9.126 9.274 157,204 +0.03(+0.34%)
Jun 13, 2005 9.041 9.243 9.041 9.243 162,555 +0.20(+2.23%)
Jun 10, 2005 9.184 9.184 9.032 9.041 49,056 -0.13(-1.47%)
Jun 09, 2005 9.045 9.176 8.992 9.176 91,423 +0.11(+1.19%)
Jun 08, 2005 9.041 9.099 9.001 9.068 146,723 +0.02(+0.25%)
Jun 07, 2005 8.933 9.095 8.933 9.045 306,603 +0.12(+1.31%)
Jun 06, 2005 8.924 8.956 8.844 8.929 216,964 +0.03(+0.35%)
Jun 03, 2005 8.920 8.969 8.857 8.897 101,012 -0.00(-0.05%)
Jun 02, 2005 8.947 8.965 8.880 8.902 114,837 -0.16(-1.73%)
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.