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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 27, 2009 7.637 7.839 7.588 7.651 0 -0.09(-1.16%)
Feb 26, 2009 8.077 8.077 7.606 7.740 556,772 -0.16(-2.04%)
Feb 25, 2009 8.261 8.270 7.660 7.902 506,304 -0.29(-3.56%)
Feb 24, 2009 7.933 8.283 7.839 8.193 527,628 +0.42(+5.36%)
Feb 23, 2009 8.332 8.359 7.718 7.776 374,275 -0.50(-6.02%)
Feb 20, 2009 7.557 8.359 7.557 8.274 0 +0.44(+5.67%)
Feb 19, 2009 8.323 8.323 7.754 7.830 331,580 -0.26(-3.27%)
Feb 18, 2009 8.216 8.377 8.032 8.095 399,024 -0.07(-0.82%)
Feb 17, 2009 8.314 8.485 8.140 8.162 337,810 -0.45(-5.21%)
Feb 13, 2009 8.906 9.072 8.548 8.610 0 -0.36(-4.00%)
Feb 12, 2009 9.176 9.176 8.597 8.969 2,073,503 -0.42(-4.49%)
Feb 11, 2009 9.597 9.633 9.090 9.391 517,121 -0.16(-1.69%)
Feb 10, 2009 10.30 10.36 9.463 9.552 447,235 -0.79(-7.67%)
Feb 09, 2009 10.05 10.35 9.871 10.35 330,837 +0.24(+2.40%)
Feb 06, 2009 9.489 10.13 9.431 10.10 313,291 +0.59(+6.22%)
Feb 05, 2009 9.646 9.839 9.373 9.512 676,172 -0.19(-1.94%)
Feb 04, 2009 9.821 10.05 9.700 9.700 334,512 -0.12(-1.23%)
Feb 03, 2009 9.776 9.942 9.642 9.821 335,919 +0.07(+0.74%)
Feb 02, 2009 9.108 9.799 9.108 9.750 384,414 +0.47(+5.07%)
Jan 30, 2009 9.422 9.651 9.189 9.279 0 -0.10(-1.05%)
Jan 29, 2009 10.05 10.05 9.328 9.377 407,181 -0.69(-6.82%)
Jan 28, 2009 9.745 10.10 9.566 10.06 383,611 +0.55(+5.80%)
Jan 27, 2009 9.368 9.597 9.207 9.512 335,730 +0.15(+1.63%)
Jan 26, 2009 9.359 9.759 9.170 9.359 246,870 +0.04(+0.43%)
Jan 23, 2009 8.772 9.395 8.772 9.319 461,134 +0.16(+1.76%)
Jan 22, 2009 8.951 9.507 8.633 9.158 908,421 +0.01(+0.10%)
Jan 21, 2009 8.507 9.169 8.368 9.149 821,437 +0.75(+8.97%)
Jan 20, 2009 8.830 8.902 8.337 8.395 747,288 -0.46(-5.22%)
Jan 16, 2009 8.445 8.871 8.288 8.857 0 +0.53(+6.41%)
Jan 15, 2009 8.045 8.453 7.592 8.323 775,667 +0.29(+3.63%)
Jan 14, 2009 7.956 8.198 7.888 8.032 709,784 -0.15(-1.81%)
Jan 13, 2009 7.897 8.207 7.803 8.180 630,266 +0.35(+4.53%)
Jan 12, 2009 8.117 8.149 7.646 7.826 512,157 -0.29(-3.59%)
Jan 09, 2009 8.404 8.427 8.077 8.117 664,081 -0.33(-3.88%)
Jan 08, 2009 8.601 8.637 8.274 8.445 545,260 -0.20(-2.33%)
Jan 07, 2009 8.705 8.987 8.485 8.646 373,378 -0.26(-2.92%)
Jan 06, 2009 8.803 9.072 8.803 8.906 525,731 +0.17(+1.95%)
Jan 05, 2009 8.893 9.023 8.633 8.736 504,213 -0.11(-1.27%)
Jan 02, 2009 9.149 9.171 8.776 8.848 0 -0.25(-2.71%)
Jan 01, 2009 8.718 9.256 8.673 9.095 0 +0.00(+0.00%)
Dec 31, 2008 8.718 9.256 8.673 9.095 316,283 +0.38(+4.32%)
Dec 30, 2008 8.202 8.741 8.202 8.718 346,264 +0.50(+6.11%)
Dec 29, 2008 8.462 8.570 8.068 8.216 325,604 -0.35(-4.13%)
Dec 26, 2008 8.534 8.642 8.373 8.570 0 +0.10(+1.16%)
Dec 24, 2008 8.153 8.525 8.153 8.471 98,140 +0.19(+2.33%)
Dec 23, 2008 8.310 8.494 8.216 8.279 245,249 -0.06(-0.75%)
Dec 22, 2008 8.440 8.579 7.826 8.341 271,990 -0.19(-2.21%)
Dec 19, 2008 8.341 8.709 8.283 8.530 670,559 +0.30(+3.71%)
Dec 18, 2008 8.745 8.808 8.122 8.225 406,670 -0.34(-3.93%)
Dec 17, 2008 8.404 8.992 8.234 8.561 426,699 -0.04(-0.52%)
Dec 16, 2008 8.005 8.624 7.915 8.606 485,147 +0.79(+10.16%)
Dec 15, 2008 8.135 8.135 7.494 7.812 463,652 -0.24(-2.95%)
Dec 12, 2008 7.225 8.050 7.113 8.050 0 +0.61(+8.13%)
Dec 11, 2008 8.332 8.386 7.301 7.444 465,658 -0.90(-10.75%)
Dec 10, 2008 8.068 8.507 8.059 8.341 476,480 +0.33(+4.14%)
Dec 09, 2008 8.010 8.476 7.862 8.010 749,268 -0.06(-0.78%)
Dec 08, 2008 7.951 8.158 7.853 8.072 1,090,190 +0.24(+3.03%)
Dec 05, 2008 7.525 7.848 7.431 7.835 0 +0.12(+1.51%)
Dec 04, 2008 7.987 8.445 7.543 7.718 349,069 -0.43(-5.28%)
Dec 03, 2008 7.678 8.229 7.386 8.149 431,183 +0.35(+4.55%)
Dec 02, 2008 7.503 7.856 7.346 7.794 1,017,889 +0.51(+7.02%)
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.