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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 30, 2009 9.422 9.651 9.189 9.279 0 -0.10(-1.05%)
Jan 29, 2009 10.05 10.05 9.328 9.377 407,181 -0.69(-6.82%)
Jan 28, 2009 9.745 10.10 9.566 10.06 383,611 +0.55(+5.80%)
Jan 27, 2009 9.368 9.597 9.207 9.512 335,730 +0.15(+1.63%)
Jan 26, 2009 9.359 9.759 9.170 9.359 246,870 +0.04(+0.43%)
Jan 23, 2009 8.772 9.395 8.772 9.319 461,134 +0.16(+1.76%)
Jan 22, 2009 8.951 9.507 8.633 9.158 908,421 +0.01(+0.10%)
Jan 21, 2009 8.507 9.169 8.368 9.149 821,437 +0.75(+8.97%)
Jan 20, 2009 8.830 8.902 8.337 8.395 747,288 -0.46(-5.22%)
Jan 16, 2009 8.445 8.871 8.288 8.857 0 +0.53(+6.41%)
Jan 15, 2009 8.045 8.453 7.592 8.323 775,667 +0.29(+3.63%)
Jan 14, 2009 7.956 8.198 7.888 8.032 709,784 -0.15(-1.81%)
Jan 13, 2009 7.897 8.207 7.803 8.180 630,266 +0.35(+4.53%)
Jan 12, 2009 8.117 8.149 7.646 7.826 512,157 -0.29(-3.59%)
Jan 09, 2009 8.404 8.427 8.077 8.117 664,081 -0.33(-3.88%)
Jan 08, 2009 8.601 8.637 8.274 8.445 545,260 -0.20(-2.33%)
Jan 07, 2009 8.705 8.987 8.485 8.646 373,378 -0.26(-2.92%)
Jan 06, 2009 8.803 9.072 8.803 8.906 525,731 +0.17(+1.95%)
Jan 05, 2009 8.893 9.023 8.633 8.736 504,213 -0.11(-1.27%)
Jan 02, 2009 9.149 9.171 8.776 8.848 0 -0.25(-2.71%)
Jan 01, 2009 8.718 9.256 8.673 9.095 0 +0.00(+0.00%)
Dec 31, 2008 8.718 9.256 8.673 9.095 316,283 +0.38(+4.32%)
Dec 30, 2008 8.202 8.741 8.202 8.718 346,264 +0.50(+6.11%)
Dec 29, 2008 8.462 8.570 8.068 8.216 325,604 -0.35(-4.13%)
Dec 26, 2008 8.534 8.642 8.373 8.570 0 +0.10(+1.16%)
Dec 24, 2008 8.153 8.525 8.153 8.471 98,140 +0.19(+2.33%)
Dec 23, 2008 8.310 8.494 8.216 8.279 245,249 -0.06(-0.75%)
Dec 22, 2008 8.440 8.579 7.826 8.341 271,990 -0.19(-2.21%)
Dec 19, 2008 8.341 8.709 8.283 8.530 670,559 +0.30(+3.71%)
Dec 18, 2008 8.745 8.808 8.122 8.225 406,670 -0.34(-3.93%)
Dec 17, 2008 8.404 8.992 8.234 8.561 426,699 -0.04(-0.52%)
Dec 16, 2008 8.005 8.624 7.915 8.606 485,147 +0.79(+10.16%)
Dec 15, 2008 8.135 8.135 7.494 7.812 463,652 -0.24(-2.95%)
Dec 12, 2008 7.225 8.050 7.113 8.050 0 +0.61(+8.13%)
Dec 11, 2008 8.332 8.386 7.301 7.444 465,658 -0.90(-10.75%)
Dec 10, 2008 8.068 8.507 8.059 8.341 476,480 +0.33(+4.14%)
Dec 09, 2008 8.010 8.476 7.862 8.010 749,268 -0.06(-0.78%)
Dec 08, 2008 7.951 8.158 7.853 8.072 1,090,190 +0.24(+3.03%)
Dec 05, 2008 7.525 7.848 7.431 7.835 0 +0.12(+1.51%)
Dec 04, 2008 7.987 8.445 7.543 7.718 349,069 -0.43(-5.28%)
Dec 03, 2008 7.678 8.229 7.386 8.149 431,183 +0.35(+4.55%)
Dec 02, 2008 7.503 7.856 7.346 7.794 1,017,889 +0.51(+7.02%)
Dec 01, 2008 8.498 8.498 7.180 7.283 466,069 -1.45(-16.63%)
Nov 28, 2008 8.880 8.880 8.485 8.736 144,598 -0.13(-1.42%)
Nov 26, 2008 8.247 8.871 8.010 8.862 447,113 +0.55(+6.64%)
Nov 25, 2008 8.045 8.346 7.696 8.310 507,832 +0.32(+4.04%)
Nov 24, 2008 7.525 8.032 7.059 7.987 457,477 +0.72(+9.94%)
Nov 21, 2008 6.974 7.270 6.592 7.265 1,005,203 +0.53(+7.86%)
Nov 20, 2008 6.705 7.758 6.592 6.736 947,578 -0.06(-0.86%)
Nov 19, 2008 7.844 7.844 6.790 6.794 589,959 -1.09(-13.82%)
Nov 18, 2008 8.301 8.386 7.440 7.884 572,426 -0.46(-5.48%)
Nov 17, 2008 8.471 8.812 8.319 8.341 419,978 -0.20(-2.31%)
Nov 14, 2008 9.413 9.413 8.476 8.539 0 -0.91(-9.63%)
Nov 13, 2008 8.736 9.463 8.265 9.449 664,151 +0.84(+9.80%)
Nov 12, 2008 8.785 9.297 8.566 8.606 329,375 -0.38(-4.24%)
Nov 11, 2008 8.803 9.530 8.548 8.987 363,436 -0.01(-0.10%)
Nov 10, 2008 9.929 9.929 8.902 8.996 353,785 -0.75(-7.73%)
Nov 07, 2008 9.364 9.799 9.310 9.750 445,623 +0.29(+3.03%)
Nov 06, 2008 9.741 9.902 9.409 9.463 545,369 -0.29(-2.94%)
Nov 05, 2008 10.40 10.44 9.718 9.750 710,201 -0.72(-6.90%)
Nov 04, 2008 11.08 11.16 10.16 10.47 584,017 -0.45(-4.11%)
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.