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

Ltc Properties (NY: LTC )

32.56 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 7.466 7.533 7.434 7.484 129,542 +0.02(+0.30%)
Jun 29, 2004 7.393 7.479 7.393 7.461 190,986 +0.05(+0.73%)
Jun 28, 2004 7.641 7.641 7.339 7.407 332,728 -0.26(-3.35%)
Jun 25, 2004 6.988 7.664 6.943 7.664 461,384 +0.60(+8.49%)
Jun 24, 2004 7.078 7.100 6.988 7.064 233,132 +0.00(+0.06%)
Jun 23, 2004 6.992 7.091 6.970 7.060 143,073 +0.05(+0.64%)
Jun 22, 2004 7.006 7.055 6.988 7.015 122,444 -0.04(-0.51%)
Jun 21, 2004 7.028 7.055 6.992 7.051 90,280 +0.02(+0.32%)
Jun 18, 2004 7.033 7.051 7.010 7.028 176,346 +0.04(+0.58%)
Jun 17, 2004 7.051 7.051 6.902 6.988 121,778 -0.02(-0.26%)
Jun 16, 2004 7.033 7.055 6.988 7.006 83,182 -0.13(-1.77%)
Jun 15, 2004 7.010 7.145 6.988 7.132 79,411 +0.12(+1.74%)
Jun 14, 2004 7.227 7.227 7.010 7.010 167,251 -0.20(-2.75%)
Jun 10, 2004 7.060 7.227 7.060 7.209 86,509 +0.13(+1.78%)
Jun 09, 2004 7.258 7.281 7.078 7.082 57,451 -0.13(-1.81%)
Jun 08, 2004 7.145 7.222 7.145 7.213 106,029 -0.02(-0.25%)
Jun 07, 2004 7.213 7.236 7.177 7.231 86,065 +0.09(+1.20%)
Jun 04, 2004 7.168 7.294 7.145 7.145 89,171 +0.00(+0.00%)
Jun 03, 2004 7.317 7.348 7.145 7.145 82,516 -0.22(-2.94%)
Jun 02, 2004 7.321 7.393 7.303 7.362 65,658 +0.06(+0.86%)
Jun 01, 2004 7.285 7.303 7.213 7.299 85,844 -0.09(-1.28%)
May 28, 2004 7.475 7.475 7.290 7.393 131,538 -0.09(-1.15%)
May 27, 2004 7.429 7.551 7.429 7.479 98,044 +0.09(+1.22%)
May 26, 2004 7.375 7.393 7.303 7.389 89,614 +0.01(+0.18%)
May 25, 2004 7.145 7.389 7.145 7.375 158,822 +0.18(+2.57%)
May 24, 2004 7.046 7.204 7.024 7.191 51,905 +0.16(+2.31%)
May 21, 2004 7.258 7.258 7.024 7.028 95,604 -0.18(-2.56%)
May 20, 2004 6.735 7.213 6.699 7.213 291,026 +0.52(+7.82%)
May 19, 2004 6.852 6.943 6.600 6.690 114,236 -0.13(-1.92%)
May 18, 2004 6.735 6.821 6.600 6.821 169,691 +0.13(+1.95%)
May 17, 2004 6.577 6.762 6.447 6.690 180,339 +0.12(+1.78%)
May 14, 2004 6.672 6.683 6.514 6.573 405,929 -0.10(-1.49%)
May 13, 2004 6.789 6.848 6.672 6.672 66,767 -0.11(-1.66%)
May 12, 2004 6.974 6.974 6.627 6.785 308,772 -0.20(-2.90%)
May 11, 2004 7.033 7.033 6.943 6.988 642,388 -0.05(-0.64%)
May 10, 2004 7.145 7.145 6.920 7.033 618,432 -0.12(-1.70%)
May 07, 2004 7.258 7.294 7.123 7.154 153,277 -0.19(-2.64%)
May 06, 2004 7.353 7.353 7.168 7.348 164,368 -0.01(-0.18%)
May 05, 2004 7.258 7.362 7.258 7.362 138,637 +0.14(+1.94%)
May 04, 2004 7.033 7.258 7.033 7.222 134,200 +0.19(+2.69%)
May 03, 2004 7.015 7.100 6.870 7.033 106,473 +0.02(+0.26%)
Apr 30, 2004 7.145 7.159 6.920 7.015 103,589 -0.13(-1.83%)
Apr 29, 2004 7.227 7.227 7.145 7.145 110,022 -0.08(-1.06%)
Apr 28, 2004 7.236 7.236 7.168 7.222 114,015 -0.01(-0.19%)
Apr 27, 2004 7.209 7.236 7.191 7.236 131,538 +0.07(+0.94%)
Apr 26, 2004 7.195 7.213 7.168 7.168 102,036 -0.03(-0.38%)
Apr 23, 2004 7.240 7.240 7.114 7.195 140,189 -0.05(-0.62%)
Apr 22, 2004 7.123 7.276 7.078 7.240 257,975 +0.07(+0.94%)
Apr 21, 2004 7.285 7.285 7.060 7.173 110,022 -0.07(-0.93%)
Apr 20, 2004 7.209 7.438 7.173 7.240 267,735 +0.15(+2.16%)
Apr 19, 2004 7.182 7.200 7.087 7.087 97,156 -0.12(-1.63%)
Apr 16, 2004 7.033 7.213 6.997 7.204 108,025 +0.17(+2.44%)
Apr 15, 2004 6.884 7.132 6.884 7.033 114,458 +0.10(+1.50%)
Apr 14, 2004 7.033 7.145 6.929 6.929 213,833 -0.15(-2.10%)
Apr 13, 2004 7.551 7.556 7.078 7.078 319,197 -0.50(-6.55%)
Apr 12, 2004 7.619 7.650 7.551 7.574 438,536 -0.07(-0.94%)
Apr 08, 2004 7.709 7.709 7.574 7.646 243,113 -0.11(-1.40%)
Apr 07, 2004 7.438 7.795 7.393 7.754 293,023 +0.32(+4.24%)
Apr 06, 2004 7.664 7.686 6.852 7.438 998,852 -0.46(-5.82%)
Apr 05, 2004 8.430 8.430 7.777 7.898 456,282 -0.53(-6.31%)
Apr 02, 2004 8.381 8.430 8.282 8.430 286,590 +0.05(+0.59%)
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.