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

Ltc Properties (NY: LTC )

34.76 +0.12 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 8.563 8.567 8.418 8.527 119,316 +0.03(+0.37%)
Oct 28, 2004 8.522 8.558 8.463 8.495 122,199 -0.03(-0.32%)
Oct 27, 2004 8.540 8.563 8.454 8.522 108,005 +0.03(+0.32%)
Oct 26, 2004 8.454 8.536 8.364 8.495 402,526 +0.04(+0.48%)
Oct 25, 2004 8.342 8.481 8.319 8.454 122,421 +0.07(+0.81%)
Oct 22, 2004 8.472 8.522 8.364 8.387 112,663 -0.07(-0.80%)
Oct 21, 2004 8.274 8.472 8.247 8.454 146,373 +0.14(+1.63%)
Oct 20, 2004 8.116 8.319 7.994 8.319 154,135 +0.20(+2.44%)
Oct 19, 2004 8.252 8.333 8.116 8.121 104,457 -0.13(-1.58%)
Oct 18, 2004 8.206 8.292 8.103 8.252 110,223 +0.07(+0.88%)
Oct 15, 2004 8.139 8.274 8.116 8.179 127,300 +0.02(+0.28%)
Oct 14, 2004 8.130 8.170 8.103 8.157 87,602 +0.01(+0.17%)
Oct 13, 2004 8.310 8.364 8.130 8.143 56,996 -0.17(-2.01%)
Oct 12, 2004 8.206 8.310 8.170 8.310 106,231 +0.10(+1.26%)
Oct 11, 2004 8.220 8.281 8.161 8.206 185,184 +0.05(+0.66%)
Oct 08, 2004 8.170 8.252 8.121 8.152 77,622 -0.01(-0.17%)
Oct 07, 2004 8.265 8.297 8.134 8.166 64,093 -0.12(-1.47%)
Oct 06, 2004 8.337 8.337 8.265 8.288 144,599 -0.02(-0.27%)
Oct 05, 2004 8.288 8.346 8.206 8.310 214,902 +0.04(+0.49%)
Oct 04, 2004 8.252 8.364 8.220 8.270 65,867 +0.02(+0.22%)
Oct 01, 2004 8.112 8.252 8.094 8.252 209,579 +0.18(+2.29%)
Sep 30, 2004 8.008 8.103 7.981 8.067 127,965 +0.06(+0.79%)
Sep 29, 2004 8.094 8.107 7.994 8.004 132,401 -0.09(-1.11%)
Sep 28, 2004 8.026 8.112 7.900 8.094 83,166 +0.11(+1.41%)
Sep 27, 2004 8.085 8.166 7.936 7.981 84,719 -0.09(-1.06%)
Sep 24, 2004 8.116 8.157 8.017 8.067 96,695 -0.05(-0.61%)
Sep 23, 2004 8.206 8.229 8.098 8.116 180,748 -0.12(-1.48%)
Sep 22, 2004 8.242 8.301 8.220 8.238 89,376 -0.03(-0.33%)
Sep 21, 2004 8.279 8.346 8.252 8.265 57,662 -0.06(-0.70%)
Sep 20, 2004 8.279 8.382 8.252 8.324 121,312 -0.02(-0.27%)
Sep 17, 2004 8.441 8.441 8.328 8.346 111,332 -0.09(-1.07%)
Sep 16, 2004 8.337 8.490 8.297 8.436 81,392 +0.14(+1.63%)
Sep 15, 2004 8.265 8.342 8.152 8.301 159,458 -0.14(-1.71%)
Sep 14, 2004 8.545 8.545 8.427 8.445 183,853 -0.04(-0.48%)
Sep 13, 2004 8.558 8.563 8.427 8.486 133,066 -0.03(-0.37%)
Sep 10, 2004 8.499 8.518 8.463 8.518 184,297 +0.03(+0.32%)
Sep 09, 2004 8.499 8.522 8.414 8.490 190,063 -0.01(-0.11%)
Sep 08, 2004 8.432 8.545 8.432 8.499 200,043 +0.05(+0.53%)
Sep 07, 2004 8.242 8.454 8.229 8.454 182,744 +0.22(+2.63%)
Sep 03, 2004 8.202 8.297 8.139 8.238 146,373 +0.04(+0.50%)
Sep 02, 2004 8.080 8.229 8.040 8.197 256,818 +0.12(+1.45%)
Sep 01, 2004 8.053 8.116 8.022 8.080 83,831 +0.00(+0.00%)
Aug 31, 2004 8.049 8.085 8.004 8.080 187,402 +0.08(+1.01%)
Aug 30, 2004 8.040 8.049 7.927 7.999 504,322 -0.04(-0.50%)
Aug 27, 2004 7.999 8.053 7.976 8.040 372,808 +0.09(+1.08%)
Aug 26, 2004 7.936 7.958 7.895 7.954 324,904 +0.02(+0.23%)
Aug 25, 2004 7.976 7.976 7.895 7.936 130,627 -0.05(-0.56%)
Aug 24, 2004 7.981 8.013 7.913 7.981 141,715 +0.01(+0.17%)
Aug 23, 2004 8.013 8.058 7.936 7.967 171,655 -0.04(-0.45%)
Aug 20, 2004 7.913 8.004 7.855 8.004 140,385 +0.09(+1.08%)
Aug 19, 2004 7.936 7.976 7.846 7.918 63,428 -0.08(-1.01%)
Aug 18, 2004 7.823 8.004 7.823 7.999 166,998 +0.16(+2.01%)
Aug 17, 2004 7.886 8.013 7.823 7.841 55,887 -0.01(-0.11%)
Aug 16, 2004 7.719 7.868 7.715 7.850 186,958 +0.16(+2.05%)
Aug 13, 2004 7.719 7.737 7.688 7.692 117,098 +0.02(+0.29%)
Aug 12, 2004 7.688 7.751 7.670 7.670 112,441 -0.05(-0.64%)
Aug 11, 2004 7.760 7.760 7.670 7.719 81,170 -0.06(-0.75%)
Aug 10, 2004 7.756 7.913 7.751 7.778 151,474 +0.01(+0.17%)
Aug 09, 2004 7.728 7.801 7.665 7.765 100,465 +0.03(+0.35%)
Aug 06, 2004 7.778 7.837 7.710 7.737 304,278 +0.07(+0.88%)
Aug 05, 2004 7.805 7.841 7.670 7.670 87,823 -0.17(-2.13%)
Aug 04, 2004 7.801 7.900 7.715 7.837 227,322 -0.00(-0.06%)
Aug 03, 2004 7.769 7.877 7.756 7.841 75,847 +0.06(+0.75%)
Aug 02, 2004 7.778 7.841 7.688 7.783 289,863 +0.05(+0.70%)
Jul 30, 2004 7.643 7.751 7.602 7.728 153,691 +0.00(+0.00%)
Jul 29, 2004 7.891 7.913 7.665 7.728 2,449,756 -0.12(-1.49%)
Jul 28, 2004 7.922 7.922 7.792 7.846 111,332 -0.08(-0.97%)
Jul 27, 2004 7.909 7.972 7.841 7.922 139,941 +0.01(+0.11%)
Jul 26, 2004 8.116 8.116 7.868 7.913 163,228 -0.20(-2.50%)
Jul 23, 2004 8.233 8.233 8.062 8.116 243,733 -0.09(-1.15%)
Jul 22, 2004 8.103 8.229 8.071 8.211 239,741 +0.09(+1.17%)
Jul 21, 2004 8.211 8.297 8.076 8.116 180,083 -0.04(-0.44%)
Jul 20, 2004 8.103 8.252 8.094 8.152 1,114,432 +0.05(+0.61%)
Jul 19, 2004 7.972 8.107 7.972 8.103 249,721 +0.17(+2.10%)
Jul 16, 2004 7.940 7.958 7.891 7.936 196,495 -0.00(-0.06%)
Jul 15, 2004 7.778 7.940 7.737 7.940 140,828 +0.19(+2.44%)
Jul 14, 2004 7.665 7.765 7.643 7.751 137,945 +0.03(+0.35%)
Jul 13, 2004 7.575 7.756 7.575 7.724 72,521 +0.06(+0.76%)
Jul 12, 2004 7.526 7.710 7.526 7.665 103,570 +0.03(+0.35%)
Jul 09, 2004 7.620 7.643 7.598 7.638 196,938 +0.04(+0.53%)
Jul 08, 2004 7.616 7.625 7.512 7.598 242,181 -0.03(-0.41%)
Jul 07, 2004 7.553 7.634 7.553 7.629 125,526 +0.03(+0.42%)
Jul 06, 2004 7.521 7.598 7.417 7.598 93,146 +0.08(+1.02%)
Jul 02, 2004 7.395 7.530 7.354 7.521 76,956 +0.12(+1.58%)
Jul 01, 2004 7.489 7.530 7.323 7.404 88,045 -0.08(-1.08%)
Jun 30, 2004 7.467 7.535 7.435 7.485 129,518 +0.02(+0.30%)
Jun 29, 2004 7.395 7.480 7.395 7.462 190,950 +0.05(+0.73%)
Jun 28, 2004 7.643 7.643 7.341 7.408 332,666 -0.26(-3.35%)
Jun 25, 2004 6.989 7.665 6.944 7.665 461,297 +0.60(+8.49%)
Jun 24, 2004 7.079 7.102 6.989 7.066 233,088 +0.00(+0.06%)
Jun 23, 2004 6.993 7.093 6.971 7.061 143,046 +0.05(+0.64%)
Jun 22, 2004 7.007 7.057 6.989 7.016 122,421 -0.04(-0.51%)
Jun 21, 2004 7.030 7.057 6.993 7.052 90,263 +0.02(+0.32%)
Jun 18, 2004 7.034 7.052 7.012 7.030 176,313 +0.04(+0.58%)
Jun 17, 2004 7.052 7.052 6.903 6.989 121,755 -0.02(-0.26%)
Jun 16, 2004 7.034 7.057 6.989 7.007 83,166 -0.13(-1.77%)
Jun 15, 2004 7.012 7.147 6.989 7.133 79,396 +0.12(+1.74%)
Jun 14, 2004 7.228 7.228 7.012 7.012 167,220 -0.20(-2.75%)
Jun 10, 2004 7.061 7.228 7.061 7.210 86,493 +0.13(+1.78%)
Jun 09, 2004 7.260 7.282 7.079 7.084 57,440 -0.13(-1.81%)
Jun 08, 2004 7.147 7.223 7.147 7.214 106,009 -0.02(-0.25%)
Jun 07, 2004 7.214 7.237 7.178 7.232 86,049 +0.09(+1.20%)
Jun 04, 2004 7.169 7.296 7.147 7.147 89,154 +0.00(+0.00%)
Jun 03, 2004 7.318 7.350 7.147 7.147 82,501 -0.22(-2.94%)
Jun 02, 2004 7.323 7.395 7.305 7.363 65,646 +0.06(+0.86%)
Jun 01, 2004 7.287 7.305 7.214 7.300 85,827 -0.09(-1.28%)
May 28, 2004 7.476 7.476 7.291 7.395 131,514 -0.09(-1.15%)
May 27, 2004 7.431 7.553 7.431 7.480 98,025 +0.09(+1.22%)
May 26, 2004 7.377 7.395 7.305 7.390 89,598 +0.01(+0.18%)
May 25, 2004 7.147 7.390 7.147 7.377 158,792 +0.18(+2.57%)
May 24, 2004 7.048 7.205 7.025 7.192 51,895 +0.16(+2.31%)
May 21, 2004 7.260 7.260 7.025 7.030 95,586 -0.18(-2.56%)
May 20, 2004 6.736 7.214 6.700 7.214 290,972 +0.52(+7.82%)
May 19, 2004 6.854 6.944 6.601 6.691 114,215 -0.13(-1.92%)
May 18, 2004 6.736 6.822 6.601 6.822 169,659 +0.13(+1.95%)
May 17, 2004 6.579 6.764 6.448 6.691 180,305 +0.12(+1.78%)
May 14, 2004 6.673 6.685 6.516 6.574 405,853 -0.10(-1.49%)
May 13, 2004 6.791 6.849 6.673 6.673 66,755 -0.11(-1.66%)
May 12, 2004 6.975 6.975 6.628 6.786 308,714 -0.20(-2.90%)
May 11, 2004 7.034 7.034 6.944 6.989 642,268 -0.05(-0.64%)
May 10, 2004 7.147 7.147 6.921 7.034 618,316 -0.12(-1.70%)
May 07, 2004 7.260 7.296 7.124 7.156 153,248 -0.19(-2.64%)
May 06, 2004 7.354 7.354 7.169 7.350 164,337 -0.01(-0.18%)
May 05, 2004 7.260 7.363 7.260 7.363 138,611 +0.14(+1.94%)
May 04, 2004 7.034 7.260 7.034 7.223 134,175 +0.19(+2.69%)
May 03, 2004 7.016 7.102 6.872 7.034 106,453 +0.02(+0.26%)
Apr 30, 2004 7.147 7.160 6.921 7.016 103,570 -0.13(-1.83%)
Apr 29, 2004 7.228 7.228 7.147 7.147 110,001 -0.08(-1.06%)
Apr 28, 2004 7.237 7.237 7.169 7.223 113,993 -0.01(-0.19%)
Apr 27, 2004 7.210 7.237 7.192 7.237 131,514 +0.07(+0.94%)
Apr 26, 2004 7.196 7.214 7.169 7.169 102,017 -0.03(-0.38%)
Apr 23, 2004 7.241 7.241 7.115 7.196 140,163 -0.05(-0.62%)
Apr 22, 2004 7.124 7.278 7.079 7.241 257,927 +0.07(+0.94%)
Apr 21, 2004 7.287 7.287 7.061 7.174 110,001 -0.07(-0.93%)
Apr 20, 2004 7.210 7.440 7.174 7.241 267,685 +0.15(+2.16%)
Apr 19, 2004 7.183 7.201 7.088 7.088 97,138 -0.12(-1.63%)
Apr 16, 2004 7.034 7.214 6.998 7.205 108,005 +0.17(+2.44%)
Apr 15, 2004 6.885 7.133 6.885 7.034 114,437 +0.10(+1.50%)
Apr 14, 2004 7.034 7.147 6.930 6.930 213,793 -0.15(-2.10%)
Apr 13, 2004 7.553 7.557 7.079 7.079 319,138 -0.50(-6.55%)
Apr 12, 2004 7.620 7.652 7.553 7.575 438,454 -0.07(-0.94%)
Apr 08, 2004 7.710 7.710 7.575 7.647 243,068 -0.11(-1.40%)
Apr 07, 2004 7.440 7.796 7.395 7.756 292,968 +0.32(+4.24%)
Apr 06, 2004 7.665 7.688 6.854 7.440 998,664 -0.46(-5.82%)
Apr 05, 2004 8.432 8.432 7.778 7.900 456,196 -0.53(-6.31%)
Apr 02, 2004 8.382 8.432 8.283 8.432 286,536 +0.05(+0.59%)
Apr 01, 2004 8.202 8.382 8.139 8.382 255,044 +0.22(+2.65%)
Mar 31, 2004 8.071 8.188 8.022 8.166 333,331 +0.13(+1.63%)
Mar 30, 2004 8.040 8.094 7.981 8.035 147,260 -0.00(-0.06%)
Mar 29, 2004 7.922 8.049 7.913 8.040 146,816 +0.12(+1.48%)
Mar 26, 2004 7.976 7.994 7.859 7.922 174,317 -0.01(-0.11%)
Mar 25, 2004 7.936 7.945 7.846 7.931 647,147 +0.11(+1.38%)
Mar 24, 2004 7.715 7.936 7.710 7.823 726,987 +0.14(+1.76%)
Mar 23, 2004 7.399 7.688 7.381 7.688 333,775 +0.25(+3.33%)
Mar 22, 2004 7.553 7.553 7.395 7.440 96,916 -0.11(-1.49%)
Mar 19, 2004 7.638 7.638 7.485 7.553 310,266 -0.09(-1.12%)
Mar 18, 2004 7.656 7.656 7.562 7.638 97,803 -0.02(-0.29%)
Mar 17, 2004 7.575 7.661 7.553 7.661 75,847 +0.00(+0.06%)
Mar 16, 2004 7.575 7.706 7.575 7.656 245,951 +0.05(+0.71%)
Mar 15, 2004 7.706 7.706 7.566 7.602 84,940 -0.06(-0.77%)
Mar 12, 2004 7.620 7.774 7.602 7.661 152,804 +0.09(+1.13%)
Mar 11, 2004 7.566 7.665 7.557 7.575 75,182 +0.01(+0.12%)
Mar 10, 2004 7.701 7.724 7.553 7.566 150,143 -0.09(-1.18%)
Mar 09, 2004 7.733 7.778 7.575 7.656 136,171 -0.05(-0.59%)
Mar 08, 2004 7.801 7.814 7.643 7.701 123,086 -0.01(-0.12%)
Mar 05, 2004 7.679 7.751 7.665 7.710 119,981 +0.03(+0.41%)
Mar 04, 2004 7.688 7.733 7.643 7.679 154,357 -0.03(-0.41%)
Mar 03, 2004 7.710 7.737 7.688 7.710 96,473 +0.01(+0.12%)
Mar 02, 2004 7.819 7.819 7.625 7.701 123,751 -0.12(-1.50%)
Mar 01, 2004 7.620 7.823 7.620 7.819 95,142 +0.19(+2.54%)
Feb 27, 2004 7.598 7.688 7.598 7.625 182,301 +0.03(+0.36%)
Feb 26, 2004 7.485 7.801 7.440 7.598 196,716 +0.07(+0.90%)
Feb 25, 2004 7.508 7.530 7.354 7.530 103,570 +0.02(+0.30%)
Feb 24, 2004 7.210 7.512 7.187 7.508 262,806 +0.34(+4.72%)
Feb 23, 2004 7.214 7.260 7.129 7.169 144,599 -0.08(-1.06%)
Feb 20, 2004 7.530 7.530 7.169 7.246 290,306 -0.28(-3.77%)
Feb 19, 2004 7.097 7.539 7.097 7.530 331,335 +0.46(+6.44%)
Feb 18, 2004 6.966 7.079 6.944 7.075 244,177 +0.11(+1.62%)
Feb 17, 2004 7.025 7.034 6.899 6.962 233,753 -0.05(-0.64%)
Feb 13, 2004 6.989 7.043 6.944 7.007 270,568 +0.02(+0.26%)
Feb 12, 2004 7.003 7.147 6.984 6.989 371,255 -0.06(-0.90%)
Feb 11, 2004 6.944 7.079 6.926 7.052 138,611 +0.09(+1.30%)
Feb 10, 2004 6.876 7.012 6.809 6.962 142,824 +0.12(+1.78%)
Feb 09, 2004 6.782 6.854 6.782 6.840 96,029 +0.05(+0.80%)
Feb 06, 2004 6.642 6.854 6.615 6.786 275,891 +0.16(+2.38%)
Feb 05, 2004 6.606 6.646 6.601 6.628 283,210 +0.03(+0.48%)
Feb 04, 2004 6.606 6.624 6.547 6.597 153,691 -0.01(-0.14%)
Feb 03, 2004 6.543 6.628 6.543 6.606 327,565 +0.05(+0.69%)
Feb 02, 2004 6.588 6.619 6.538 6.561 96,695 -0.05(-0.68%)
Jan 30, 2004 6.610 6.610 6.552 6.606 70,081 -0.01(-0.14%)
Jan 29, 2004 6.579 6.624 6.543 6.615 151,474 +0.01(+0.20%)
Jan 28, 2004 6.615 6.628 6.588 6.601 85,162 -0.02(-0.34%)
Jan 27, 2004 6.606 6.624 6.574 6.624 343,977 +0.00(+0.07%)
Jan 26, 2004 6.606 6.624 6.552 6.619 99,578 +0.06(+0.96%)
Jan 23, 2004 6.615 6.615 6.543 6.556 69,859 -0.06(-0.89%)
Jan 22, 2004 6.561 6.615 6.547 6.615 60,323 +0.04(+0.55%)
Jan 21, 2004 6.597 6.624 6.552 6.579 50,787 -0.02(-0.27%)
Jan 20, 2004 6.574 6.601 6.538 6.597 67,420 +0.01(+0.21%)
Jan 16, 2004 6.579 6.583 6.538 6.583 93,146 +0.01(+0.21%)
Jan 15, 2004 6.556 6.597 6.520 6.570 88,711 -0.03(-0.48%)
Jan 14, 2004 6.610 6.619 6.556 6.601 133,066 -0.01(-0.14%)
Jan 13, 2004 6.646 6.646 6.583 6.610 86,493 -0.04(-0.61%)
Jan 12, 2004 6.673 6.673 6.610 6.651 104,457 +0.03(+0.48%)
Jan 09, 2004 6.624 6.673 6.588 6.619 75,626 -0.05(-0.81%)
Jan 08, 2004 6.723 6.759 6.651 6.673 210,245 -0.00(-0.07%)
Jan 07, 2004 6.691 6.696 6.664 6.678 153,470 -0.01(-0.20%)
Jan 06, 2004 6.750 6.764 6.678 6.691 241,515 -0.06(-0.87%)
Jan 05, 2004 6.615 6.755 6.615 6.750 135,949 +0.14(+2.11%)
Jan 02, 2004 6.691 6.750 6.574 6.610 74,739 -0.04(-0.54%)
Dec 31, 2003 6.651 6.764 6.610 6.646 184,519 +0.00(+0.00%)
Dec 30, 2003 6.628 6.646 6.570 6.646 60,101 +0.03(+0.41%)
Dec 29, 2003 6.493 6.646 6.493 6.619 119,981 +0.11(+1.73%)
Dec 26, 2003 6.516 6.552 6.502 6.507 16,189 +0.01(+0.21%)
Dec 24, 2003 6.448 6.547 6.448 6.493 70,747 +0.00(+0.00%)
Dec 23, 2003 6.470 6.493 6.470 6.493 71,190 +0.02(+0.28%)
Dec 22, 2003 6.520 6.538 6.452 6.475 83,388 -0.06(-0.97%)
Dec 19, 2003 6.583 6.583 6.421 6.538 66,311 -0.04(-0.62%)
Dec 18, 2003 6.394 6.579 6.394 6.579 90,928 +0.16(+2.46%)
Dec 17, 2003 6.313 6.443 6.313 6.421 167,885 -0.11(-1.73%)
Dec 16, 2003 6.619 6.624 6.497 6.534 209,358 -0.09(-1.29%)
Dec 15, 2003 6.664 6.664 6.570 6.619 82,501 +0.05(+0.69%)
Dec 12, 2003 6.628 6.642 6.538 6.574 190,728 -0.08(-1.15%)
Dec 11, 2003 6.538 6.718 6.529 6.651 188,954 +0.12(+1.79%)
Dec 10, 2003 6.525 6.534 6.466 6.534 71,634 -0.05(-0.69%)
Dec 09, 2003 6.624 6.624 6.484 6.579 115,767 +0.02(+0.27%)
Dec 08, 2003 6.493 6.534 6.493 6.561 135,949 +0.10(+1.61%)
Dec 05, 2003 6.493 6.493 6.452 6.457 58,549 -0.05(-0.76%)
Dec 04, 2003 6.448 6.529 6.425 6.507 159,236 +0.06(+0.98%)
Dec 03, 2003 6.466 6.484 6.425 6.443 98,691 +0.00(+0.07%)
Dec 02, 2003 6.561 6.561 6.421 6.439 100,465 +0.04(+0.63%)
Dec 01, 2003 6.335 6.412 6.335 6.398 488,354 +0.05(+0.78%)
Nov 28, 2003 6.340 6.416 6.340 6.349 90,707 +0.03(+0.50%)
Nov 26, 2003 6.200 6.331 6.200 6.317 159,014 +0.12(+1.89%)
Nov 25, 2003 6.200 6.313 6.087 6.200 199,599 +0.15(+2.46%)
Nov 24, 2003 5.785 6.051 5.781 6.051 179,639 +0.27(+4.60%)
Nov 21, 2003 5.862 5.862 5.772 5.785 101,352 -0.01(-0.23%)
Nov 20, 2003 5.726 5.803 5.731 5.799 280,770 +0.07(+1.26%)
Nov 19, 2003 5.627 5.726 5.596 5.726 138,167 +0.12(+2.09%)
Nov 18, 2003 5.569 5.609 5.524 5.609 117,320 +0.09(+1.55%)
Nov 17, 2003 5.510 5.524 5.460 5.524 96,251 +0.04(+0.74%)
Nov 14, 2003 5.519 5.560 5.460 5.483 148,147 +0.04(+0.66%)
Nov 13, 2003 5.325 5.456 5.325 5.447 282,544 +0.17(+3.16%)
Nov 12, 2003 5.276 5.280 5.221 5.280 68,972 +0.06(+1.12%)
Nov 11, 2003 5.230 5.262 5.221 5.221 34,153 -0.04(-0.77%)
Nov 10, 2003 5.388 5.388 5.262 5.262 51,895 -0.13(-2.42%)
Nov 07, 2003 5.478 5.478 5.388 5.393 35,262 -0.02(-0.33%)
Nov 06, 2003 5.478 5.478 5.478 5.411 40,807 -0.05(-0.83%)
Nov 05, 2003 5.366 5.478 5.379 5.456 90,041 +0.07(+1.26%)
Nov 04, 2003 5.366 5.388 5.366 5.388 33,044 +0.02(+0.42%)
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.