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

Ltc Properties (NY: LTC )

33.05 -0.05 (-0.15%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 1, 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 (%)
Apr 30, 2002 3.629 3.715 3.579 3.688 62,774 +0.10(+2.89%)
Apr 29, 2002 3.656 3.697 3.561 3.584 69,873 -0.12(-3.17%)
Apr 26, 2002 3.620 3.737 3.561 3.701 70,094 +0.04(+0.98%)
Apr 25, 2002 3.539 3.724 3.462 3.665 116,455 +0.09(+2.52%)
Apr 24, 2002 3.561 3.607 3.561 3.575 15,749 -0.03(-0.88%)
Apr 23, 2002 3.652 3.697 3.539 3.607 23,956 -0.02(-0.62%)
Apr 22, 2002 3.584 3.674 3.584 3.629 48,578 +0.03(+0.75%)
Apr 19, 2002 3.629 3.638 3.602 3.602 40,814 -0.00(-0.13%)
Apr 18, 2002 3.602 3.625 3.557 3.607 29,280 +0.01(+0.25%)
Apr 17, 2002 3.607 3.638 3.543 3.598 80,742 +0.03(+0.88%)
Apr 16, 2002 3.602 3.706 3.561 3.566 135,753 -0.04(-1.00%)
Apr 15, 2002 3.561 3.625 3.543 3.602 42,589 +0.04(+1.14%)
Apr 12, 2002 3.584 3.620 3.552 3.561 47,469 -0.02(-0.63%)
Apr 11, 2002 3.611 3.670 3.525 3.584 71,647 -0.05(-1.36%)
Apr 10, 2002 3.607 3.674 3.561 3.634 94,938 -0.01(-0.37%)
Apr 09, 2002 3.715 3.719 3.498 3.647 184,109 -0.06(-1.70%)
Apr 08, 2002 3.616 3.742 3.561 3.710 253,761 +0.09(+2.62%)
Apr 05, 2002 3.395 3.616 3.395 3.616 196,088 +0.18(+5.11%)
Apr 04, 2002 3.476 3.498 3.413 3.440 33,272 +0.05(+1.60%)
Apr 03, 2002 3.480 3.498 3.359 3.386 49,243 -0.11(-3.22%)
Apr 02, 2002 3.561 3.579 3.449 3.498 78,080 -0.04(-1.15%)
Apr 01, 2002 3.539 3.598 3.471 3.539 74,753 -0.01(-0.38%)
Mar 29, 2002 3.453 3.557 3.453 3.552 156,160 +0.00(+0.00%)
Mar 28, 2002 3.453 3.557 3.453 3.552 156,160 +0.14(+4.23%)
Mar 27, 2002 3.268 3.426 3.250 3.408 141,077 +0.14(+4.28%)
Mar 26, 2002 3.210 3.268 3.183 3.268 108,025 +0.09(+2.98%)
Mar 25, 2002 3.210 3.210 3.156 3.174 123,331 -0.04(-1.26%)
Mar 22, 2002 3.219 3.259 3.192 3.214 119,338 -0.05(-1.52%)
Mar 21, 2002 3.228 3.264 3.178 3.264 119,782 +0.02(+0.56%)
Mar 20, 2002 3.250 3.255 3.223 3.246 163,702 -0.03(-0.96%)
Mar 19, 2002 3.196 3.277 3.196 3.277 177,455 +0.12(+3.71%)
Mar 18, 2002 3.029 3.160 3.025 3.160 266,626 +0.13(+4.32%)
Mar 15, 2002 3.039 3.039 3.002 3.029 154,164 -0.01(-0.30%)
Mar 14, 2002 2.998 3.043 2.980 3.039 94,938 +0.03(+1.05%)
Mar 13, 2002 2.957 3.029 2.957 3.007 49,022 +0.01(+0.30%)
Mar 12, 2002 3.011 3.011 2.953 2.998 69,873 +0.02(+0.76%)
Mar 11, 2002 3.016 3.016 2.962 2.975 32,385 +0.00(+0.00%)
Mar 08, 2002 3.020 3.066 2.957 2.975 47,247 +0.00(+0.00%)
Mar 07, 2002 2.962 2.975 2.939 2.975 47,691 +0.01(+0.46%)
Mar 06, 2002 2.993 3.020 2.935 2.962 72,534 -0.02(-0.76%)
Mar 05, 2002 3.020 3.066 2.935 2.984 91,611 -0.02(-0.60%)
Mar 04, 2002 2.935 3.020 2.935 3.002 39,927 +0.05(+1.68%)
Mar 01, 2002 2.980 3.020 2.935 2.953 33,938 -0.07(-2.24%)
Feb 28, 2002 3.011 3.020 2.957 3.020 58,338 +0.03(+0.90%)
Feb 27, 2002 2.998 2.998 2.980 2.993 18,410 +0.04(+1.22%)
Feb 26, 2002 2.993 3.007 2.953 2.957 31,054 -0.03(-1.06%)
Feb 25, 2002 2.957 3.011 2.957 2.989 35,269 -0.02(-0.75%)
Feb 22, 2002 2.966 3.011 2.930 3.011 52,349 +0.05(+1.52%)
Feb 21, 2002 2.939 3.020 2.939 2.966 66,989 -0.02(-0.60%)
Feb 20, 2002 2.975 3.020 2.975 2.984 31,498 -0.04(-1.19%)
Feb 19, 2002 2.953 3.025 2.939 3.020 55,011 +0.02(+0.75%)
Feb 18, 2002 2.998 3.061 2.998 2.998 121,113 +0.00(+0.00%)
Feb 15, 2002 2.998 3.061 2.998 2.998 121,113 -0.02(-0.60%)
Feb 14, 2002 3.016 3.029 2.984 3.016 60,334 +0.00(+0.00%)
Feb 13, 2002 3.066 3.111 2.953 3.016 55,898 +0.04(+1.21%)
Feb 12, 2002 3.133 3.133 2.953 2.980 66,767 -0.16(-5.03%)
Feb 11, 2002 3.020 3.156 3.020 3.138 14,196 +0.14(+4.66%)
Feb 08, 2002 2.885 3.016 2.840 2.998 72,091 +0.07(+2.31%)
Feb 07, 2002 2.975 2.975 2.727 2.930 184,331 -0.09(-2.99%)
Feb 06, 2002 3.020 3.088 2.885 3.020 70,760 -0.05(-1.47%)
Feb 05, 2002 3.115 3.156 2.975 3.066 98,265 -0.09(-3.00%)
Feb 04, 2002 3.201 3.201 3.160 3.160 13,974 -0.06(-1.82%)
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.