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

Ltc Properties (NY: LTC )

33.45 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 9.472 9.702 9.237 9.327 0 -0.10(-1.05%)
Jan 29, 2009 10.10 10.10 9.377 9.427 405,053 -0.69(-6.82%)
Jan 28, 2009 9.796 10.15 9.616 10.12 381,606 +0.55(+5.80%)
Jan 27, 2009 9.418 9.648 9.255 9.562 333,975 +0.15(+1.63%)
Jan 26, 2009 9.409 9.810 9.218 9.409 245,580 +0.04(+0.43%)
Jan 23, 2009 8.818 9.445 8.818 9.368 458,724 +0.16(+1.76%)
Jan 22, 2009 8.998 9.557 8.678 9.206 903,673 +0.01(+0.10%)
Jan 21, 2009 8.552 9.217 8.412 9.197 817,144 +0.76(+8.97%)
Jan 20, 2009 8.877 8.949 8.381 8.439 743,382 -0.46(-5.22%)
Jan 16, 2009 8.489 8.917 8.331 8.904 0 +0.54(+6.41%)
Jan 15, 2009 8.088 8.498 7.632 8.367 771,613 +0.29(+3.63%)
Jan 14, 2009 7.997 8.241 7.930 8.074 706,075 -0.15(-1.81%)
Jan 13, 2009 7.939 8.250 7.844 8.223 626,972 +0.36(+4.53%)
Jan 12, 2009 8.160 8.191 7.686 7.867 509,481 -0.29(-3.59%)
Jan 09, 2009 8.448 8.471 8.119 8.160 660,610 -0.33(-3.88%)
Jan 08, 2009 8.647 8.683 8.318 8.489 542,410 -0.20(-2.33%)
Jan 07, 2009 8.750 9.034 8.529 8.692 371,427 -0.26(-2.92%)
Jan 06, 2009 8.850 9.120 8.850 8.953 522,983 +0.17(+1.95%)
Jan 05, 2009 8.940 9.070 8.678 8.782 501,577 -0.11(-1.27%)
Jan 02, 2009 9.197 9.219 8.822 8.895 0 -0.25(-2.71%)
Jan 01, 2009 8.764 9.305 8.719 9.143 0 +0.00(+0.00%)
Dec 31, 2008 8.764 9.305 8.719 9.143 314,630 +0.38(+4.32%)
Dec 30, 2008 8.245 8.786 8.245 8.764 344,454 +0.50(+6.11%)
Dec 29, 2008 8.507 8.615 8.110 8.259 323,902 -0.36(-4.13%)
Dec 26, 2008 8.579 8.687 8.417 8.615 0 +0.10(+1.16%)
Dec 24, 2008 8.196 8.570 8.196 8.516 97,627 +0.19(+2.33%)
Dec 23, 2008 8.354 8.538 8.259 8.322 243,967 -0.06(-0.75%)
Dec 22, 2008 8.484 8.624 7.867 8.385 270,568 -0.19(-2.21%)
Dec 19, 2008 8.385 8.755 8.327 8.575 667,054 +0.31(+3.71%)
Dec 18, 2008 8.791 8.854 8.164 8.268 404,545 -0.34(-3.93%)
Dec 17, 2008 8.448 9.039 8.277 8.606 424,468 -0.05(-0.52%)
Dec 16, 2008 8.047 8.669 7.957 8.651 482,612 +0.80(+10.16%)
Dec 15, 2008 8.178 8.178 7.533 7.853 461,228 -0.24(-2.95%)
Dec 12, 2008 7.263 8.092 7.150 8.092 0 +0.61(+8.13%)
Dec 11, 2008 8.376 8.430 7.339 7.484 463,225 -0.90(-10.75%)
Dec 10, 2008 8.110 8.552 8.101 8.385 473,990 +0.33(+4.14%)
Dec 09, 2008 8.052 8.520 7.903 8.052 745,352 -0.06(-0.78%)
Dec 08, 2008 7.993 8.200 7.894 8.115 1,084,492 +0.24(+3.03%)
Dec 05, 2008 7.565 7.889 7.470 7.876 0 +0.12(+1.51%)
Dec 04, 2008 8.029 8.489 7.583 7.759 347,244 -0.43(-5.28%)
Dec 03, 2008 7.718 8.273 7.425 8.191 428,929 +0.36(+4.55%)
Dec 02, 2008 7.542 7.897 7.384 7.835 1,012,569 +0.51(+7.02%)
Dec 01, 2008 8.543 8.543 7.218 7.321 463,633 -1.46(-16.63%)
Nov 28, 2008 8.926 8.926 8.529 8.782 143,843 -0.13(-1.42%)
Nov 26, 2008 8.291 8.917 8.052 8.908 444,776 +0.55(+6.64%)
Nov 25, 2008 8.088 8.390 7.736 8.354 505,177 +0.32(+4.04%)
Nov 24, 2008 7.565 8.074 7.096 8.029 455,086 +0.73(+9.94%)
Nov 21, 2008 7.010 7.308 6.627 7.303 999,950 +0.53(+7.86%)
Nov 20, 2008 6.740 7.799 6.627 6.771 942,625 -0.06(-0.86%)
Nov 19, 2008 7.885 7.885 6.825 6.830 586,876 -1.10(-13.82%)
Nov 18, 2008 8.345 8.430 7.479 7.925 569,434 -0.46(-5.48%)
Nov 17, 2008 8.516 8.859 8.363 8.385 417,783 -0.20(-2.31%)
Nov 14, 2008 9.463 9.463 8.520 8.584 0 -0.92(-9.63%)
Nov 13, 2008 8.782 9.512 8.309 9.499 660,679 +0.85(+9.80%)
Nov 12, 2008 8.832 9.345 8.611 8.651 327,653 -0.38(-4.24%)
Nov 11, 2008 8.850 9.580 8.593 9.034 361,536 -0.01(-0.10%)
Nov 10, 2008 9.981 9.981 8.949 9.043 351,936 -0.76(-7.73%)
Nov 07, 2008 9.413 9.850 9.359 9.801 443,294 +0.29(+3.03%)
Nov 06, 2008 9.792 9.954 9.458 9.512 542,518 -0.29(-2.94%)
Nov 05, 2008 10.45 10.49 9.769 9.801 706,489 -0.73(-6.90%)
Nov 04, 2008 11.14 11.22 10.21 10.53 580,964 -0.45(-4.11%)
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.