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

Ltc Properties (NY: LTC )

39.28 +0.57 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 28, 2008 7.993 7.993 7.638 7.864 160,636 -0.11(-1.42%)
Nov 26, 2008 7.424 7.985 7.210 7.977 496,703 +0.50(+6.64%)
Nov 25, 2008 7.242 7.513 6.927 7.480 564,156 +0.29(+4.04%)
Nov 24, 2008 6.774 7.230 6.354 7.190 508,217 +0.65(+9.94%)
Nov 21, 2008 6.277 6.544 5.934 6.540 1,116,693 +0.48(+7.86%)
Nov 20, 2008 6.035 6.984 5.934 6.063 1,052,676 -0.05(-0.86%)
Nov 19, 2008 7.060 7.060 6.112 6.116 655,393 -0.98(-13.82%)
Nov 18, 2008 7.472 7.549 6.697 7.097 635,915 -0.36(-4.82%)
Nov 17, 2008 7.572 7.877 7.436 7.456 469,842 -0.18(-2.31%)
Nov 14, 2008 8.414 8.414 7.576 7.632 0 -0.81(-9.63%)
Nov 13, 2008 7.809 8.458 7.388 8.446 743,006 +0.75(+9.80%)
Nov 12, 2008 7.853 8.310 7.657 7.693 368,482 -0.34(-4.24%)
Nov 11, 2008 7.869 8.518 7.641 8.033 406,587 -0.01(-0.10%)
Nov 10, 2008 8.875 8.875 7.957 8.041 395,790 -0.67(-7.73%)
Nov 07, 2008 8.370 8.759 8.322 8.715 498,533 +0.26(+3.03%)
Nov 06, 2008 8.707 8.851 8.410 8.458 610,121 -0.26(-2.94%)
Nov 05, 2008 9.292 9.328 8.687 8.715 794,524 -0.65(-6.90%)
Nov 04, 2008 9.901 9.974 9.082 9.360 653,357 -0.40(-4.11%)
Nov 03, 2008 9.609 9.865 9.428 9.761 315,359 +0.07(+0.74%)
Oct 31, 2008 9.104 9.701 8.931 9.689 0 +0.49(+5.36%)
Oct 30, 2008 8.855 9.224 8.474 9.196 404,471 +0.63(+7.35%)
Oct 29, 2008 8.931 9.072 8.526 8.567 679,107 -0.41(-4.56%)
Oct 28, 2008 8.098 9.019 7.709 8.975 483,223 +1.15(+14.76%)
Oct 27, 2008 7.993 8.575 7.789 7.821 564,245 -0.27(-3.32%)
Oct 24, 2008 7.777 8.334 7.713 8.089 642,284 -0.47(-5.48%)
Oct 23, 2008 8.835 8.911 7.873 8.558 600,736 -0.22(-2.56%)
Oct 22, 2008 8.979 9.192 8.538 8.783 315,217 -0.26(-2.84%)
Oct 21, 2008 9.032 9.376 8.987 9.040 487,439 -0.11(-1.23%)
Oct 20, 2008 9.208 9.220 8.813 9.152 422,894 +0.04(+0.44%)
Oct 17, 2008 8.729 9.574 8.681 9.112 0 -0.04(-0.48%)
Oct 16, 2008 8.853 9.925 8.574 9.156 1,090,605 +0.20(+2.18%)
Oct 15, 2008 9.710 9.925 8.960 8.960 540,273 -1.04(-10.40%)
Oct 14, 2008 10.48 10.65 9.267 10.00 586,644 -0.39(-3.72%)
Oct 13, 2008 10.53 10.63 9.694 10.39 372,545 +0.54(+5.46%)
Oct 10, 2008 8.307 9.849 7.533 9.849 0 +0.91(+10.16%)
Oct 09, 2008 9.841 10.13 8.941 8.941 625,081 -0.90(-9.12%)
Oct 08, 2008 9.658 10.52 9.371 9.837 651,280 -0.13(-1.32%)
Oct 07, 2008 10.51 11.11 9.913 9.969 682,244 -0.47(-4.54%)
Oct 06, 2008 10.05 10.54 10.00 10.44 490,155 -0.04(-0.38%)
Oct 03, 2008 11.12 11.54 10.44 10.48 0 -0.38(-3.49%)
Oct 02, 2008 11.32 11.55 10.86 10.86 163,007 -0.52(-4.55%)
Oct 01, 2008 11.50 11.51 11.24 11.38 324,333 -0.31(-2.63%)
Sep 30, 2008 11.36 11.91 10.97 11.69 457,330 +0.67(+6.04%)
Sep 29, 2008 11.11 11.39 10.83 11.02 266,593 -0.40(-3.52%)
Sep 26, 2008 11.27 11.98 10.86 11.42 0 +0.08(+0.67%)
Sep 25, 2008 11.14 11.49 10.97 11.35 302,755 +0.37(+3.41%)
Sep 24, 2008 11.26 11.26 10.94 10.97 307,991 -0.28(-2.52%)
Sep 23, 2008 11.36 11.65 11.14 11.26 301,259 -0.15(-1.29%)
Sep 22, 2008 12.32 12.32 11.39 11.40 538,984 -1.02(-8.18%)
Sep 19, 2008 11.45 12.42 11.15 12.42 0 +1.26(+11.33%)
Sep 18, 2008 10.62 11.20 10.40 11.16 522,636 +0.58(+5.50%)
Sep 17, 2008 11.37 11.37 10.35 10.57 746,247 -0.91(-7.94%)
Sep 16, 2008 10.93 11.56 10.93 11.49 691,487 +0.30(+2.70%)
Sep 15, 2008 11.31 11.74 11.17 11.19 565,182 -0.42(-3.66%)
Sep 12, 2008 11.25 11.78 11.25 11.61 0 +0.20(+1.74%)
Sep 11, 2008 11.38 11.46 11.19 11.41 431,881 -0.13(-1.17%)
Sep 10, 2008 11.26 11.63 11.19 11.55 497,382 +0.42(+3.78%)
Sep 09, 2008 11.29 11.50 11.13 11.13 739,158 -0.17(-1.54%)
Sep 08, 2008 11.33 11.33 11.03 11.30 618,032 +0.36(+3.26%)
Sep 05, 2008 10.76 11.08 10.74 10.94 0 +0.06(+0.58%)
Sep 04, 2008 10.97 11.07 10.88 10.88 484,038 -0.19(-1.72%)
Sep 03, 2008 10.82 11.11 10.77 11.07 483,700 +0.23(+2.08%)
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.