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

Ltc Properties (NY: LTC )

32.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2005 8.955 9.108 8.910 9.108 102,239 +0.17(+1.92%)
May 31, 2005 8.923 9.018 8.887 8.937 282,544 +0.12(+1.33%)
May 27, 2005 8.693 8.833 8.680 8.820 99,134 +0.14(+1.61%)
May 26, 2005 8.657 8.702 8.594 8.680 194,499 -0.01(-0.16%)
May 25, 2005 8.838 8.878 8.662 8.693 162,563 -0.24(-2.68%)
May 24, 2005 8.905 8.946 8.829 8.932 143,933 +0.06(+0.66%)
May 23, 2005 8.905 8.946 8.838 8.874 150,365 +0.04(+0.41%)
May 20, 2005 8.815 8.928 8.725 8.838 123,086 +0.08(+0.87%)
May 19, 2005 8.711 8.770 8.711 8.761 320,468 +0.04(+0.41%)
May 18, 2005 8.770 8.797 8.702 8.725 212,684 -0.02(-0.26%)
May 17, 2005 8.748 8.779 8.702 8.748 83,831 -0.01(-0.15%)
May 16, 2005 8.675 8.833 8.675 8.761 229,761 +0.11(+1.25%)
May 13, 2005 8.748 8.761 8.599 8.653 157,240 -0.09(-0.98%)
May 12, 2005 8.630 8.748 8.621 8.738 161,897 +0.13(+1.52%)
May 11, 2005 8.702 8.702 8.572 8.608 129,296 -0.05(-0.57%)
May 10, 2005 8.748 8.748 8.572 8.657 184,962 -0.10(-1.13%)
May 09, 2005 8.509 8.757 8.486 8.757 281,435 +0.25(+2.97%)
May 06, 2005 8.400 8.527 8.387 8.504 238,411 +0.10(+1.23%)
May 05, 2005 8.432 8.472 8.342 8.400 106,453 -0.04(-0.48%)
May 04, 2005 8.378 8.454 8.297 8.441 348,856 +0.04(+0.48%)
May 03, 2005 8.319 8.454 8.297 8.400 102,017 +0.06(+0.70%)
May 02, 2005 8.297 8.364 8.206 8.342 80,283 +0.06(+0.76%)
Apr 29, 2005 8.238 8.306 8.071 8.279 121,534 +0.02(+0.22%)
Apr 28, 2005 8.364 8.364 8.252 8.261 59,214 -0.06(-0.70%)
Apr 27, 2005 8.242 8.333 8.139 8.319 110,001 +0.02(+0.22%)
Apr 26, 2005 8.342 8.378 8.265 8.301 124,639 -0.04(-0.49%)
Apr 25, 2005 8.224 8.387 8.224 8.342 109,114 +0.14(+1.65%)
Apr 22, 2005 8.206 8.224 8.107 8.206 175,869 +0.00(+0.00%)
Apr 21, 2005 8.040 8.206 8.004 8.206 280,548 +0.26(+3.23%)
Apr 20, 2005 7.756 7.981 7.719 7.949 570,412 +0.17(+2.14%)
Apr 19, 2005 7.670 7.814 7.670 7.783 460,632 +0.09(+1.23%)
Apr 18, 2005 7.535 7.710 7.535 7.688 412,062 +0.16(+2.10%)
Apr 15, 2005 7.629 7.652 7.521 7.530 120,868 -0.10(-1.30%)
Apr 14, 2005 7.643 7.674 7.620 7.629 87,158 -0.03(-0.35%)
Apr 13, 2005 7.647 7.683 7.629 7.656 97,360 +0.01(+0.18%)
Apr 12, 2005 7.665 7.674 7.539 7.643 224,660 -0.06(-0.76%)
Apr 11, 2005 7.801 7.801 7.679 7.701 69,194 -0.13(-1.67%)
Apr 08, 2005 7.868 7.900 7.710 7.832 98,025 -0.02(-0.29%)
Apr 07, 2005 7.801 7.922 7.778 7.855 68,307 +0.06(+0.81%)
Apr 06, 2005 7.805 7.859 7.733 7.792 96,251 +0.01(+0.12%)
Apr 05, 2005 7.864 7.864 7.756 7.783 84,940 -0.08(-1.03%)
Apr 04, 2005 7.607 7.873 7.607 7.864 113,328 +0.26(+3.38%)
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.