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

Ltc Properties (NY: LTC )

34.74 -0.17 (-0.49%)
Streaming Delayed Price Updated: 12:14 PM 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 (%)
Nov 28, 2003 6.305 6.382 6.305 6.314 91,200 +0.03(+0.50%)
Nov 26, 2003 6.166 6.296 6.166 6.283 159,880 +0.12(+1.89%)
Nov 25, 2003 6.166 6.278 6.054 6.166 200,686 +0.15(+2.46%)
Nov 24, 2003 5.754 6.018 5.749 6.018 180,617 +0.26(+4.60%)
Nov 21, 2003 5.830 5.830 5.740 5.754 101,904 -0.01(-0.23%)
Nov 20, 2003 5.695 5.772 5.700 5.767 282,298 +0.07(+1.26%)
Nov 19, 2003 5.597 5.695 5.565 5.695 138,919 +0.12(+2.09%)
Nov 18, 2003 5.538 5.579 5.494 5.579 117,958 +0.09(+1.55%)
Nov 17, 2003 5.480 5.494 5.431 5.494 96,775 +0.04(+0.74%)
Nov 14, 2003 5.489 5.530 5.431 5.453 148,953 +0.04(+0.66%)
Nov 13, 2003 5.296 5.426 5.296 5.417 284,082 +0.17(+3.16%)
Nov 12, 2003 5.247 5.251 5.193 5.251 69,348 +0.06(+1.12%)
Nov 11, 2003 5.202 5.234 5.193 5.193 34,339 -0.04(-0.77%)
Nov 10, 2003 5.359 5.359 5.234 5.234 52,178 -0.13(-2.42%)
Nov 07, 2003 5.449 5.449 5.359 5.364 35,454 -0.02(-0.33%)
Nov 06, 2003 5.449 5.449 5.449 5.382 41,029 -0.04(-0.83%)
Nov 05, 2003 5.337 5.449 5.350 5.426 90,531 +0.07(+1.26%)
Nov 04, 2003 5.337 5.359 5.337 5.359 33,224 +0.02(+0.42%)
Nov 03, 2003 5.355 5.359 5.323 5.337 28,988 +0.03(+0.51%)
Oct 31, 2003 5.328 5.355 5.310 5.310 27,204 -0.03(-0.50%)
Oct 30, 2003 5.332 5.355 5.292 5.337 19,176 +0.04(+0.68%)
Oct 29, 2003 5.377 5.377 5.287 5.301 68,456 -0.07(-1.25%)
Oct 28, 2003 5.368 5.382 5.323 5.368 109,485 +0.00(+0.08%)
Oct 27, 2003 5.251 5.368 5.189 5.364 69,571 +0.16(+3.01%)
Oct 24, 2003 5.310 5.310 5.207 5.207 38,799 -0.10(-1.94%)
Oct 23, 2003 5.292 5.341 5.256 5.310 61,766 +0.00(+0.08%)
Oct 22, 2003 5.337 5.337 5.296 5.305 39,245 -0.01(-0.17%)
Oct 21, 2003 5.359 5.359 5.332 5.314 36,346 -0.05(-0.92%)
Oct 20, 2003 5.391 5.391 5.341 5.364 17,392 -0.02(-0.33%)
Oct 17, 2003 5.444 5.444 5.444 5.382 54,408 -0.01(-0.25%)
Oct 16, 2003 5.364 5.395 5.323 5.395 116,175 +0.03(+0.59%)
Oct 15, 2003 5.359 5.359 5.292 5.364 43,036 -0.02(-0.33%)
Oct 14, 2003 5.377 5.377 5.346 5.382 39,914 +0.00(+0.08%)
Oct 13, 2003 5.292 5.377 5.220 5.377 45,488 +0.09(+1.61%)
Oct 10, 2003 5.274 5.296 5.251 5.292 71,355 -0.04(-0.76%)
Oct 09, 2003 5.287 5.337 5.234 5.332 105,025 +0.05(+0.93%)
Oct 08, 2003 5.346 5.350 5.234 5.283 39,468 -0.09(-1.67%)
Oct 07, 2003 5.377 5.373 5.292 5.373 79,605 -0.00(-0.08%)
Oct 06, 2003 5.377 5.377 5.328 5.377 49,725 +0.01(+0.17%)
Oct 03, 2003 5.377 5.377 5.328 5.368 72,470 +0.04(+0.76%)
Oct 02, 2003 5.260 5.346 5.260 5.328 44,150 +0.02(+0.34%)
Oct 01, 2003 5.193 5.305 5.189 5.310 92,315 +0.12(+2.25%)
Sep 30, 2003 5.144 5.216 5.086 5.193 76,483 +0.02(+0.43%)
Sep 29, 2003 5.068 5.171 5.054 5.171 56,192 +0.08(+1.59%)
Sep 26, 2003 5.157 5.157 5.023 5.090 262,898 -0.04(-0.79%)
Sep 25, 2003 5.157 5.189 5.130 5.130 80,943 -0.06(-1.12%)
Sep 24, 2003 5.180 5.220 5.180 5.189 84,065 -0.05(-1.03%)
Sep 23, 2003 5.225 5.243 5.171 5.243 82,281 -0.01(-0.26%)
Sep 22, 2003 5.269 5.269 5.135 5.256 71,355 -0.01(-0.17%)
Sep 19, 2003 5.189 5.211 5.148 5.265 123,310 +0.06(+1.12%)
Sep 18, 2003 5.202 5.216 5.077 5.207 111,269 +0.00(+0.09%)
Sep 17, 2003 5.247 5.220 5.135 5.202 92,538 -0.04(-0.85%)
Sep 16, 2003 5.198 5.256 5.171 5.247 84,065 +0.13(+2.45%)
Sep 15, 2003 5.112 5.202 5.099 5.121 157,204 +0.03(+0.62%)
Sep 12, 2003 5.045 5.108 4.969 5.090 80,497 +0.04(+0.71%)
Sep 11, 2003 4.955 5.063 4.955 5.054 86,518 +0.14(+2.92%)
Sep 10, 2003 4.955 4.964 4.888 4.911 94,991 -0.07(-1.35%)
Sep 09, 2003 4.933 5.023 4.888 4.978 129,108 -0.04(-0.89%)
Sep 08, 2003 4.969 5.023 4.924 5.023 149,845 +0.05(+1.08%)
Sep 05, 2003 4.879 4.978 4.866 4.969 110,600 +0.08(+1.65%)
Sep 04, 2003 4.888 4.911 4.870 4.888 46,826 +0.00(+0.00%)
Sep 03, 2003 4.843 4.920 4.843 4.888 88,301 +0.09(+1.87%)
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.