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

Ltc Properties (NY: LTC )

34.74 -0.16 (-0.47%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 31, 2005 8.875 8.969 8.839 8.889 284,082 +0.12(+1.33%)
May 27, 2005 8.646 8.785 8.633 8.772 99,674 +0.14(+1.61%)
May 26, 2005 8.610 8.655 8.548 8.633 195,557 -0.01(-0.16%)
May 25, 2005 8.790 8.830 8.615 8.646 163,447 -0.24(-2.68%)
May 24, 2005 8.857 8.897 8.781 8.884 144,717 +0.06(+0.66%)
May 23, 2005 8.857 8.897 8.790 8.826 151,183 +0.04(+0.41%)
May 20, 2005 8.767 8.880 8.678 8.790 123,756 +0.08(+0.87%)
May 19, 2005 8.664 8.723 8.664 8.714 322,212 +0.04(+0.41%)
May 18, 2005 8.723 8.749 8.655 8.678 213,842 -0.02(-0.26%)
May 17, 2005 8.700 8.732 8.655 8.700 84,288 -0.01(-0.15%)
May 16, 2005 8.628 8.785 8.628 8.714 231,012 +0.11(+1.25%)
May 13, 2005 8.700 8.714 8.552 8.606 158,096 -0.09(-0.98%)
May 12, 2005 8.584 8.700 8.575 8.691 162,778 +0.13(+1.52%)
May 11, 2005 8.655 8.655 8.525 8.561 130,000 -0.05(-0.57%)
May 10, 2005 8.700 8.700 8.525 8.610 185,969 -0.10(-1.13%)
May 09, 2005 8.462 8.709 8.440 8.709 282,967 +0.25(+2.97%)
May 06, 2005 8.355 8.480 8.341 8.458 239,708 +0.10(+1.23%)
May 05, 2005 8.386 8.427 8.297 8.355 107,032 -0.04(-0.48%)
May 04, 2005 8.332 8.409 8.252 8.395 350,754 +0.04(+0.48%)
May 03, 2005 8.274 8.409 8.252 8.355 102,572 +0.06(+0.70%)
May 02, 2005 8.252 8.319 8.162 8.297 80,720 +0.06(+0.76%)
Apr 29, 2005 8.193 8.261 8.027 8.234 122,195 +0.02(+0.22%)
Apr 28, 2005 8.319 8.319 8.207 8.216 59,536 -0.06(-0.70%)
Apr 27, 2005 8.198 8.288 8.095 8.274 110,600 +0.02(+0.22%)
Apr 26, 2005 8.297 8.332 8.220 8.256 125,317 -0.04(-0.49%)
Apr 25, 2005 8.180 8.341 8.180 8.297 109,708 +0.13(+1.65%)
Apr 22, 2005 8.162 8.180 8.063 8.162 176,826 +0.00(+0.00%)
Apr 21, 2005 7.996 8.162 7.960 8.162 282,075 +0.26(+3.23%)
Apr 20, 2005 7.714 7.938 7.678 7.906 573,516 +0.17(+2.14%)
Apr 19, 2005 7.628 7.772 7.628 7.740 463,139 +0.09(+1.23%)
Apr 18, 2005 7.494 7.669 7.494 7.646 414,305 +0.16(+2.10%)
Apr 15, 2005 7.588 7.610 7.480 7.489 121,526 -0.10(-1.30%)
Apr 14, 2005 7.601 7.633 7.579 7.588 87,632 -0.03(-0.35%)
Apr 13, 2005 7.606 7.642 7.588 7.615 97,890 +0.01(+0.18%)
Apr 12, 2005 7.624 7.633 7.498 7.601 225,883 -0.06(-0.76%)
Apr 11, 2005 7.758 7.758 7.637 7.660 69,571 -0.13(-1.67%)
Apr 08, 2005 7.826 7.857 7.669 7.790 98,559 -0.02(-0.29%)
Apr 07, 2005 7.758 7.879 7.736 7.812 68,679 +0.06(+0.81%)
Apr 06, 2005 7.763 7.817 7.691 7.749 96,775 +0.01(+0.12%)
Apr 05, 2005 7.821 7.821 7.714 7.740 85,403 -0.08(-1.03%)
Apr 04, 2005 7.566 7.830 7.566 7.821 113,945 +0.26(+3.38%)
Apr 01, 2005 7.848 7.888 7.400 7.566 179,948 -0.22(-2.77%)
Mar 31, 2005 7.978 7.992 7.705 7.781 172,144 -0.13(-1.70%)
Mar 30, 2005 7.736 7.942 7.696 7.915 95,214 +0.20(+2.62%)
Mar 29, 2005 7.624 7.727 7.624 7.714 182,178 +0.05(+0.70%)
Mar 28, 2005 7.749 7.767 7.615 7.660 92,761 -0.09(-1.16%)
Mar 24, 2005 7.606 7.767 7.566 7.749 128,216 +0.15(+1.95%)
Mar 23, 2005 7.897 7.911 7.588 7.601 289,657 -0.34(-4.29%)
Mar 22, 2005 7.897 7.992 7.870 7.942 60,428 +0.04(+0.57%)
Mar 21, 2005 8.032 8.036 7.790 7.897 126,878 -0.13(-1.68%)
Mar 18, 2005 7.902 8.099 7.857 8.032 194,888 +0.17(+2.23%)
Mar 17, 2005 7.938 8.018 7.839 7.857 91,200 -0.12(-1.52%)
Mar 16, 2005 8.072 8.072 7.857 7.978 130,223 -0.18(-2.25%)
Mar 15, 2005 8.162 8.225 8.140 8.162 78,713 +0.03(+0.39%)
Mar 14, 2005 8.077 8.140 8.036 8.131 62,658 +0.04(+0.44%)
Mar 11, 2005 8.104 8.149 8.072 8.095 65,334 -0.01(-0.11%)
Mar 10, 2005 8.189 8.189 8.027 8.104 82,727 -0.08(-0.99%)
Mar 09, 2005 8.270 8.364 8.153 8.184 58,644 -0.13(-1.56%)
Mar 08, 2005 8.462 8.476 8.279 8.314 78,044 -0.14(-1.70%)
Mar 07, 2005 8.319 8.498 8.310 8.458 97,667 +0.12(+1.40%)
Mar 04, 2005 8.274 8.431 8.211 8.341 177,718 +0.13(+1.64%)
Mar 03, 2005 8.243 8.279 8.184 8.207 73,807 -0.08(-0.97%)
Mar 02, 2005 8.279 8.306 8.193 8.288 89,639 -0.04(-0.43%)
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.