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

Ltc Properties (NY: LTC )

33.35 -0.10 (-0.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 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 (%)
Aug 31, 2005 9.311 9.392 9.122 9.122 250,387 -0.19(-2.03%)
Aug 30, 2005 9.370 9.379 9.225 9.311 108,671 -0.07(-0.77%)
Aug 29, 2005 9.176 9.419 9.072 9.383 172,321 +0.21(+2.26%)
Aug 26, 2005 9.307 9.307 9.090 9.176 139,498 -0.11(-1.17%)
Aug 25, 2005 9.289 9.311 9.225 9.284 83,166 +0.02(+0.24%)
Aug 24, 2005 9.243 9.356 9.176 9.262 201,152 +0.02(+0.20%)
Aug 23, 2005 9.320 9.397 9.158 9.243 148,369 -0.03(-0.34%)
Aug 22, 2005 9.225 9.352 9.149 9.275 197,825 +0.04(+0.44%)
Aug 19, 2005 9.198 9.325 9.198 9.234 228,652 +0.01(+0.15%)
Aug 18, 2005 9.180 9.280 9.176 9.221 217,342 +0.01(+0.10%)
Aug 17, 2005 9.086 9.307 9.081 9.212 211,354 +0.08(+0.89%)
Aug 16, 2005 8.937 9.221 8.937 9.131 406,296 +0.25(+2.79%)
Aug 15, 2005 8.883 8.995 8.684 8.883 407,627 -0.02(-0.20%)
Aug 12, 2005 9.180 9.212 8.693 8.901 506,762 -0.19(-2.08%)
Aug 11, 2005 9.072 9.153 9.018 9.090 184,297 -0.03(-0.30%)
Aug 10, 2005 9.275 9.437 9.090 9.117 353,513 -0.09(-0.98%)
Aug 09, 2005 9.600 9.726 9.081 9.207 206,696 -0.41(-4.31%)
Aug 08, 2005 9.902 9.942 9.564 9.622 228,431 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.920 9.969 231,535 -0.49(-4.66%)
Aug 04, 2005 10.48 10.52 10.37 10.46 74,960 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.51 10.53 78,065 -0.08(-0.76%)
Aug 02, 2005 10.46 10.64 10.43 10.61 104,679 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.46 115,546 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,695 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,531 +0.07(+0.69%)
Jul 27, 2005 10.37 10.42 10.26 10.41 147,925 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,199 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,570 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,011 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,429 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.956 10.37 131,070 +0.27(+2.72%)
Jul 19, 2005 10.03 10.12 9.978 10.10 106,675 +0.13(+1.31%)
Jul 18, 2005 9.915 10.04 9.897 9.965 208,249 -0.02(-0.18%)
Jul 15, 2005 9.951 10.10 9.951 9.983 233,088 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,017 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,051 +0.00(+0.04%)
Jul 12, 2005 10.60 10.60 10.28 10.35 245,286 -0.24(-2.26%)
Jul 11, 2005 10.44 10.79 10.44 10.59 217,785 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,453 +0.26(+2.55%)
Jul 07, 2005 9.920 10.11 9.920 10.07 135,062 +0.14(+1.36%)
Jul 06, 2005 9.785 10.04 9.771 9.938 154,135 +0.07(+0.69%)
Jul 05, 2005 9.622 9.875 9.604 9.870 171,877 +0.32(+3.40%)
Jul 01, 2005 9.379 9.546 9.361 9.546 100,021 +0.21(+2.27%)
Jun 30, 2005 9.424 9.505 9.293 9.334 158,127 -0.04(-0.43%)
Jun 29, 2005 9.446 9.464 9.334 9.374 135,506 -0.03(-0.29%)
Jun 28, 2005 9.446 9.469 9.401 9.401 275,447 -0.06(-0.67%)
Jun 27, 2005 9.424 9.469 9.311 9.464 331,114 +0.09(+0.91%)
Jun 24, 2005 9.334 9.433 9.271 9.379 418,050 +0.03(+0.29%)
Jun 23, 2005 9.401 9.401 9.311 9.352 194,277 -0.03(-0.29%)
Jun 22, 2005 9.271 9.469 9.248 9.379 369,038 +0.01(+0.14%)
Jun 21, 2005 9.640 9.663 9.329 9.365 126,635 -0.25(-2.63%)
Jun 20, 2005 9.852 9.852 9.618 9.618 98,691 -0.19(-1.93%)
Jun 17, 2005 9.897 9.915 9.785 9.807 182,966 +0.02(+0.23%)
Jun 16, 2005 9.555 9.785 9.528 9.785 127,965 +0.23(+2.36%)
Jun 15, 2005 9.370 9.564 9.334 9.559 147,925 +0.23(+2.51%)
Jun 14, 2005 9.289 9.325 9.176 9.325 156,353 +0.03(+0.34%)
Jun 13, 2005 9.090 9.293 9.090 9.293 161,675 +0.20(+2.23%)
Jun 10, 2005 9.234 9.234 9.081 9.090 48,791 -0.14(-1.47%)
Jun 09, 2005 9.095 9.225 9.041 9.225 90,928 +0.11(+1.19%)
Jun 08, 2005 9.090 9.149 9.050 9.117 145,929 +0.02(+0.25%)
Jun 07, 2005 8.982 9.144 8.982 9.095 304,944 +0.12(+1.31%)
Jun 06, 2005 8.973 9.005 8.892 8.977 215,789 +0.03(+0.35%)
Jun 03, 2005 8.968 9.018 8.905 8.946 100,465 -0.00(-0.05%)
Jun 02, 2005 8.995 9.014 8.928 8.950 114,215 -0.16(-1.73%)
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.