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 (%)
Feb 28, 2005 7.187 7.302 7.116 7.116 123,072 -0.11(-1.53%)
Feb 25, 2005 7.049 7.226 7.005 7.226 125,351 +0.13(+1.84%)
Feb 24, 2005 7.009 7.112 6.978 7.096 149,408 +0.07(+0.96%)
Feb 23, 2005 7.120 7.171 7.029 7.029 79,262 -0.06(-0.89%)
Feb 22, 2005 7.305 7.305 7.084 7.092 193,218 -0.21(-2.92%)
Feb 18, 2005 7.313 7.341 7.187 7.305 135,480 -0.00(-0.05%)
Feb 17, 2005 7.404 7.420 7.298 7.309 325,659 -0.13(-1.80%)
Feb 16, 2005 7.424 7.499 7.349 7.444 166,375 +0.06(+0.75%)
Feb 15, 2005 7.404 7.424 7.361 7.388 55,964 -0.02(-0.21%)
Feb 14, 2005 7.404 7.428 7.349 7.404 99,521 +0.00(+0.05%)
Feb 11, 2005 7.444 7.463 7.365 7.400 170,933 -0.02(-0.32%)
Feb 10, 2005 7.775 7.775 7.416 7.424 141,304 +0.11(+1.46%)
Feb 09, 2005 7.384 7.440 7.313 7.317 264,123 -0.12(-1.65%)
Feb 08, 2005 7.475 7.483 7.424 7.440 210,184 -0.04(-0.48%)
Feb 07, 2005 7.428 7.479 7.428 7.475 382,637 +0.05(+0.64%)
Feb 04, 2005 7.432 7.444 7.388 7.428 325,912 -0.10(-1.36%)
Feb 03, 2005 7.748 7.831 7.384 7.531 189,166 -0.22(-2.80%)
Feb 02, 2005 7.854 7.854 7.696 7.748 218,541 -0.03(-0.41%)
Feb 01, 2005 7.732 7.854 7.724 7.779 967,103 +0.09(+1.13%)
Jan 31, 2005 7.819 7.835 7.582 7.692 314,010 -0.11(-1.37%)
Jan 28, 2005 7.578 7.799 7.562 7.799 328,445 +0.23(+3.03%)
Jan 27, 2005 7.542 7.649 7.542 7.570 231,709 +0.00(+0.00%)
Jan 26, 2005 7.503 7.570 7.482 7.570 141,558 +0.08(+1.00%)
Jan 25, 2005 7.681 7.720 7.452 7.495 175,998 -0.16(-2.11%)
Jan 24, 2005 7.641 7.692 7.602 7.657 193,471 -0.04(-0.56%)
Jan 21, 2005 7.685 7.740 7.629 7.700 342,879 +0.04(+0.46%)
Jan 20, 2005 7.681 7.720 7.661 7.665 396,058 -0.06(-0.72%)
Jan 19, 2005 7.681 7.775 7.661 7.720 321,101 +0.08(+1.03%)
Jan 18, 2005 7.562 7.657 7.503 7.641 102,813 +0.10(+1.31%)
Jan 14, 2005 7.523 7.550 7.463 7.542 170,680 +0.03(+0.42%)
Jan 13, 2005 7.456 7.523 7.384 7.511 301,349 +0.09(+1.28%)
Jan 12, 2005 7.305 7.428 7.246 7.416 194,990 +0.07(+0.97%)
Jan 11, 2005 7.428 7.428 7.286 7.345 393,273 -0.08(-1.12%)
Jan 10, 2005 7.448 7.523 7.424 7.428 149,408 -0.04(-0.53%)
Jan 07, 2005 7.531 7.557 7.408 7.467 149,914 +0.04(+0.48%)
Jan 06, 2005 7.475 7.515 7.408 7.432 224,112 -0.07(-0.90%)
Jan 05, 2005 7.894 7.894 7.499 7.499 350,476 -0.39(-4.91%)
Jan 04, 2005 7.874 7.898 7.791 7.886 325,912 +0.06(+0.76%)
Jan 03, 2005 7.862 7.886 7.704 7.827 264,376 -0.04(-0.45%)
Dec 31, 2004 7.764 7.862 7.716 7.862 123,325 +0.16(+2.05%)
Dec 30, 2004 7.760 7.760 7.700 7.704 41,024 -0.05(-0.61%)
Dec 29, 2004 7.724 7.756 7.700 7.752 73,184 +0.01(+0.15%)
Dec 28, 2004 7.700 7.748 7.696 7.740 58,750 +0.06(+0.72%)
Dec 27, 2004 7.799 7.815 7.673 7.685 89,645 -0.14(-1.77%)
Dec 23, 2004 7.890 7.894 7.823 7.823 50,646 -0.07(-0.85%)
Dec 22, 2004 7.819 7.890 7.740 7.890 57,990 +0.08(+1.01%)
Dec 21, 2004 7.783 7.811 7.744 7.811 77,743 +0.05(+0.61%)
Dec 20, 2004 7.819 7.886 7.712 7.764 93,950 -0.09(-1.21%)
Dec 17, 2004 7.846 7.874 7.700 7.858 100,280 +0.04(+0.51%)
Dec 16, 2004 7.799 7.835 7.756 7.819 122,565 +0.03(+0.35%)
Dec 15, 2004 7.862 7.862 7.760 7.791 199,802 -0.11(-1.40%)
Dec 14, 2004 7.858 7.965 7.858 7.902 149,661 -0.05(-0.65%)
Dec 13, 2004 7.898 7.989 7.870 7.953 93,443 +0.04(+0.45%)
Dec 10, 2004 7.870 7.969 7.870 7.918 129,402 +0.04(+0.50%)
Dec 09, 2004 7.736 7.886 7.661 7.878 137,506 +0.07(+0.86%)
Dec 08, 2004 7.756 7.839 7.752 7.811 189,925 +0.06(+0.71%)
Dec 07, 2004 7.819 7.906 7.716 7.756 202,081 -0.06(-0.71%)
Dec 06, 2004 7.681 7.886 7.617 7.811 221,580 +0.14(+1.85%)
Dec 03, 2004 7.661 7.681 7.562 7.669 70,399 +0.01(+0.15%)
Dec 02, 2004 7.621 7.661 7.602 7.657 80,022 +0.00(+0.00%)
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.