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

Ltc Properties (NY: LTC )

33.58 +0.30 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2007 10.10 10.24 10.02 10.18 223,150 +0.24(+2.40%)
Aug 30, 2007 9.850 10.16 9.850 9.941 205,626 +0.00(+0.00%)
Aug 29, 2007 9.693 9.986 9.661 9.941 131,982 +0.27(+2.75%)
Aug 28, 2007 9.783 9.864 9.648 9.675 266,848 -0.15(-1.56%)
Aug 27, 2007 9.945 9.963 9.738 9.828 114,680 -0.16(-1.62%)
Aug 24, 2007 9.841 10.02 9.769 9.990 150,615 +0.14(+1.37%)
Aug 23, 2007 9.742 9.913 9.693 9.855 220,488 +0.08(+0.83%)
Aug 22, 2007 9.670 9.832 9.661 9.774 209,175 +0.14(+1.45%)
Aug 21, 2007 9.562 9.666 9.472 9.634 242,892 +0.00(+0.00%)
Aug 20, 2007 9.765 9.769 9.382 9.634 364,892 -0.12(-1.25%)
Aug 17, 2007 10.21 10.27 9.711 9.756 494,213 +0.23(+2.41%)
Aug 16, 2007 9.219 9.918 9.219 9.526 476,911 +0.37(+3.99%)
Aug 15, 2007 9.602 9.657 9.098 9.161 521,275 -0.23(-2.40%)
Aug 14, 2007 9.670 9.963 9.386 9.386 271,506 -0.34(-3.52%)
Aug 13, 2007 9.738 9.900 9.684 9.729 475,358 +0.21(+2.18%)
Aug 10, 2007 8.841 9.675 8.841 9.521 494,656 +0.46(+5.07%)
Aug 09, 2007 9.300 9.332 8.809 9.061 810,527 -0.08(-0.89%)
Aug 08, 2007 9.242 9.449 8.795 9.143 660,134 +0.08(+0.90%)
Aug 07, 2007 9.070 9.237 8.859 9.061 412,140 -0.04(-0.45%)
Aug 06, 2007 8.660 9.197 8.575 9.102 681,428 +0.24(+2.73%)
Aug 03, 2007 8.845 9.305 8.800 8.860 412,361 -0.44(-4.78%)
Aug 02, 2007 9.287 9.409 9.233 9.305 368,663 +0.05(+0.58%)
Aug 01, 2007 9.021 9.305 8.904 9.251 330,954 +0.20(+2.24%)
Jul 31, 2007 9.327 9.382 9.021 9.048 446,078 -0.16(-1.71%)
Jul 30, 2007 9.129 9.341 9.003 9.206 491,329 +0.21(+2.36%)
Jul 27, 2007 9.111 9.188 8.976 8.994 549,889 -0.11(-1.24%)
Jul 26, 2007 9.152 9.413 9.043 9.107 526,377 -0.24(-2.60%)
Jul 25, 2007 9.508 9.616 9.206 9.350 368,441 -0.05(-0.53%)
Jul 24, 2007 9.363 9.472 9.228 9.400 478,464 -0.29(-3.02%)
Jul 23, 2007 9.720 9.787 9.589 9.693 285,481 -0.05(-0.46%)
Jul 20, 2007 9.981 9.981 9.670 9.738 362,452 -0.27(-2.66%)
Jul 19, 2007 10.10 10.13 9.986 10.00 214,055 -0.05(-0.45%)
Jul 18, 2007 9.864 10.13 9.864 10.05 417,463 +0.11(+1.09%)
Jul 17, 2007 10.03 10.08 9.877 9.941 346,481 -0.09(-0.90%)
Jul 16, 2007 10.36 10.36 9.950 10.03 251,321 -0.18(-1.81%)
Jul 13, 2007 10.22 10.29 10.08 10.22 98,265 +0.00(+0.00%)
Jul 12, 2007 10.06 10.24 10.03 10.22 203,408 +0.18(+1.84%)
Jul 11, 2007 10.13 10.21 9.990 10.03 309,437 -0.09(-0.89%)
Jul 10, 2007 10.18 10.23 10.10 10.12 424,118 -0.17(-1.62%)
Jul 09, 2007 10.22 10.32 10.15 10.29 274,834 +0.07(+0.66%)
Jul 06, 2007 10.25 10.33 10.18 10.22 306,110 -0.05(-0.48%)
Jul 05, 2007 10.36 10.39 10.16 10.27 414,136 +0.01(+0.09%)
Jul 03, 2007 10.36 10.47 10.20 10.26 185,662 -0.11(-1.09%)
Jul 02, 2007 10.32 10.46 10.31 10.37 299,234 +0.12(+1.14%)
Jun 29, 2007 10.67 10.81 10.19 10.26 501,089 -0.40(-3.72%)
Jun 28, 2007 10.72 10.82 10.54 10.65 293,688 +0.14(+1.37%)
Jun 27, 2007 10.20 10.61 10.19 10.51 286,812 +0.21(+2.06%)
Jun 26, 2007 9.995 10.33 9.981 10.30 347,812 +0.32(+3.16%)
Jun 25, 2007 10.23 10.30 9.945 9.981 379,310 -0.25(-2.42%)
Jun 22, 2007 10.08 10.32 10.08 10.23 550,999 +0.16(+1.57%)
Jun 21, 2007 10.00 10.16 9.918 10.07 220,488 -0.00(-0.04%)
Jun 20, 2007 10.43 10.43 10.05 10.08 265,739 -0.35(-3.33%)
Jun 19, 2007 10.52 10.65 10.41 10.42 275,055 -0.17(-1.58%)
Jun 18, 2007 10.69 10.77 10.55 10.59 237,124 -0.12(-1.09%)
Jun 15, 2007 10.80 10.82 10.62 10.71 533,918 +0.34(+3.31%)
Jun 14, 2007 10.47 10.63 10.35 10.36 127,767 -0.08(-0.78%)
Jun 13, 2007 10.27 10.53 10.20 10.45 318,976 +0.19(+1.89%)
Jun 12, 2007 10.40 10.51 10.17 10.25 486,893 -0.17(-1.60%)
Jun 11, 2007 10.53 10.60 10.35 10.42 128,211 -0.16(-1.53%)
Jun 08, 2007 10.43 10.64 10.36 10.58 140,633 +0.14(+1.38%)
Jun 07, 2007 10.58 10.66 10.31 10.44 283,041 -0.21(-1.95%)
Jun 06, 2007 10.56 10.67 10.53 10.64 152,611 +0.04(+0.38%)
Jun 05, 2007 11.04 11.11 10.55 10.60 677,879 -0.48(-4.35%)
Jun 04, 2007 11.05 11.17 11.04 11.09 145,513 +0.01(+0.08%)
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.