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 (%)
May 30, 2003 3.155 3.234 3.139 3.234 96,482 +0.10(+3.28%)
May 29, 2003 3.116 3.159 3.084 3.131 88,125 +0.02(+0.63%)
May 28, 2003 3.147 3.155 3.092 3.112 74,704 +0.00(+0.13%)
May 27, 2003 3.120 3.155 3.080 3.108 83,820 -0.02(-0.51%)
May 23, 2003 3.116 3.131 3.096 3.124 62,802 +0.02(+0.76%)
May 22, 2003 3.092 3.128 3.029 3.100 110,157 +0.04(+1.16%)
May 21, 2003 3.060 3.100 3.049 3.064 46,848 +0.00(+0.00%)
May 20, 2003 3.080 3.155 3.037 3.064 94,709 +0.00(+0.13%)
May 19, 2003 3.139 3.159 3.049 3.060 75,717 -0.04(-1.27%)
May 16, 2003 3.159 3.179 3.100 3.100 154,726 -0.09(-2.97%)
May 15, 2003 3.088 3.195 3.072 3.195 117,500 +0.07(+2.15%)
May 14, 2003 3.139 3.151 3.116 3.128 65,587 +0.00(+0.13%)
May 13, 2003 3.064 3.135 3.060 3.124 198,029 +0.03(+1.02%)
May 12, 2003 3.096 3.104 3.064 3.092 148,142 +0.00(+0.00%)
May 09, 2003 3.096 3.096 3.056 3.092 50,646 +0.02(+0.77%)
May 08, 2003 3.060 3.135 3.060 3.068 79,768 -0.01(-0.38%)
May 07, 2003 3.060 3.100 3.060 3.080 44,822 -0.00(-0.13%)
May 06, 2003 3.053 3.104 3.041 3.084 117,754 +0.04(+1.30%)
May 05, 2003 3.041 3.068 3.029 3.045 68,879 +0.01(+0.26%)
May 02, 2003 3.041 3.056 3.025 3.037 103,572 -0.00(-0.13%)
May 01, 2003 3.041 3.072 3.021 3.041 43,049 +0.00(+0.00%)
Apr 30, 2003 3.053 3.060 2.981 3.041 49,633 +0.00(+0.00%)
Apr 29, 2003 2.985 3.056 2.981 3.041 73,184 +0.04(+1.18%)
Apr 28, 2003 2.887 3.029 2.887 3.005 89,391 +0.04(+1.33%)
Apr 25, 2003 3.021 3.037 2.962 2.966 83,314 -0.06(-1.83%)
Apr 24, 2003 3.017 3.045 2.977 3.021 83,567 +0.02(+0.66%)
Apr 23, 2003 2.906 3.001 2.863 3.001 108,637 +0.04(+1.20%)
Apr 22, 2003 2.887 2.997 2.887 2.966 49,633 +0.04(+1.35%)
Apr 21, 2003 2.954 2.962 2.902 2.926 95,469 -0.02(-0.80%)
Apr 17, 2003 2.942 2.997 2.942 2.950 536,604 +0.01(+0.40%)
Apr 16, 2003 2.950 2.997 2.938 2.938 112,942 +0.03(+0.95%)
Apr 15, 2003 2.839 2.958 2.827 2.910 132,948 +0.09(+3.22%)
Apr 14, 2003 2.567 2.831 2.567 2.820 264,630 +0.37(+14.98%)
Apr 11, 2003 2.472 2.488 2.448 2.452 37,225 -0.02(-0.80%)
Apr 10, 2003 2.369 2.476 2.369 2.472 99,774 -0.07(-2.64%)
Apr 09, 2003 2.583 2.583 2.527 2.539 16,713 -0.06(-2.28%)
Apr 08, 2003 2.614 2.618 2.567 2.598 51,406 +0.02(+0.92%)
Apr 07, 2003 2.535 2.614 2.535 2.575 34,693 +0.04(+1.56%)
Apr 04, 2003 2.547 2.563 2.488 2.535 26,083 -0.03(-1.08%)
Apr 03, 2003 2.563 2.563 2.527 2.563 34,693 +0.02(+0.62%)
Apr 02, 2003 2.488 2.594 2.488 2.547 52,672 +0.08(+3.03%)
Apr 01, 2003 2.523 2.523 2.413 2.472 92,430 -0.01(-0.48%)
Mar 31, 2003 2.527 2.527 2.448 2.484 82,301 -0.00(-0.16%)
Mar 28, 2003 2.626 2.626 2.488 2.488 44,316 -0.10(-3.82%)
Mar 27, 2003 2.567 2.606 2.539 2.587 32,414 -0.01(-0.30%)
Mar 26, 2003 2.685 2.685 2.590 2.594 35,199 -0.09(-3.38%)
Mar 25, 2003 2.666 2.701 2.606 2.685 50,646 +0.05(+1.95%)
Mar 24, 2003 2.539 2.666 2.468 2.634 39,504 +0.06(+2.14%)
Mar 21, 2003 2.606 2.634 2.575 2.579 78,502 -0.05(-1.80%)
Mar 20, 2003 2.567 2.626 2.535 2.626 45,328 +0.03(+1.06%)
Mar 19, 2003 2.547 2.598 2.527 2.598 20,512 -0.01(-0.30%)
Mar 18, 2003 2.563 2.662 2.535 2.606 40,264 -0.01(-0.45%)
Mar 17, 2003 2.531 2.685 2.531 2.618 65,587 +0.05(+1.84%)
Mar 14, 2003 2.587 2.614 2.547 2.571 35,452 -0.06(-2.11%)
Mar 13, 2003 2.606 2.626 2.563 2.626 53,938 +0.06(+2.31%)
Mar 12, 2003 2.527 2.567 2.488 2.567 48,114 +0.01(+0.31%)
Mar 11, 2003 2.531 2.559 2.488 2.559 11,902 +0.06(+2.53%)
Mar 10, 2003 2.559 2.583 2.492 2.496 36,465 -0.10(-3.95%)
Mar 07, 2003 2.571 2.642 2.571 2.598 54,698 -0.01(-0.30%)
Mar 06, 2003 2.654 2.666 2.594 2.606 27,855 -0.05(-1.79%)
Mar 05, 2003 2.575 2.697 2.527 2.654 70,905 +0.05(+1.82%)
Mar 04, 2003 2.579 2.606 2.547 2.606 32,667 +0.01(+0.46%)
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.