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

Ltc Properties (NY: LTC )

33.50 +0.40 (+1.21%)
Official Closing Price Updated: 4:10 PM 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, 2009 8.728 8.728 8.115 8.119 553,059 -0.50(-5.76%)
Apr 29, 2009 8.336 8.647 8.232 8.615 437,265 +0.39(+4.71%)
Apr 28, 2009 8.151 8.538 8.128 8.227 392,112 -0.06(-0.76%)
Apr 27, 2009 8.570 8.624 8.119 8.291 463,912 -0.38(-4.42%)
Apr 24, 2009 8.489 8.859 8.403 8.674 457,737 +0.25(+2.94%)
Apr 23, 2009 8.268 8.471 8.137 8.426 354,979 +0.15(+1.85%)
Apr 22, 2009 8.336 8.606 8.178 8.273 535,846 -0.24(-2.81%)
Apr 21, 2009 8.029 8.520 7.939 8.511 707,377 +0.42(+5.18%)
Apr 20, 2009 8.881 9.165 8.088 8.092 728,432 -1.12(-12.18%)
Apr 17, 2009 9.602 9.620 9.201 9.215 588,606 -0.36(-3.77%)
Apr 16, 2009 8.949 9.657 8.588 9.575 705,511 +0.68(+7.60%)
Apr 15, 2009 8.340 8.899 8.322 8.899 446,298 +0.51(+6.13%)
Apr 14, 2009 8.728 8.728 8.345 8.385 464,365 -0.36(-4.07%)
Apr 13, 2009 8.795 8.863 8.602 8.741 443,778 -0.21(-2.32%)
Apr 09, 2009 8.588 9.109 8.489 8.949 556,633 +0.62(+7.41%)
Apr 08, 2009 8.282 8.340 8.025 8.331 314,706 +0.15(+1.87%)
Apr 07, 2009 8.502 8.532 8.094 8.178 426,891 -0.44(-5.13%)
Apr 06, 2009 8.579 8.728 8.273 8.620 367,725 -0.12(-1.39%)
Apr 03, 2009 8.345 8.746 8.137 8.741 395,517 +0.42(+5.09%)
Apr 02, 2009 8.079 8.511 7.961 8.318 281,588 +0.32(+4.06%)
Apr 01, 2009 7.732 8.196 7.695 7.993 237,961 +0.09(+1.08%)
Mar 31, 2009 7.745 8.191 7.668 7.907 288,085 +0.31(+4.03%)
Mar 30, 2009 7.601 7.713 7.529 7.601 232,817 -0.74(-8.86%)
Mar 26, 2009 8.133 8.340 7.804 8.340 656,642 +0.42(+5.35%)
Mar 25, 2009 8.101 8.417 7.524 7.916 438,884 -0.09(-1.07%)
Mar 24, 2009 8.426 8.741 7.993 8.002 281,996 -0.60(-6.92%)
Mar 23, 2009 8.083 8.602 8.007 8.597 298,644 +0.93(+12.18%)
Mar 20, 2009 8.142 8.214 7.664 7.664 308,206 -0.46(-5.71%)
Mar 19, 2009 8.728 8.728 8.083 8.128 298,535 -0.36(-4.25%)
Mar 18, 2009 8.525 8.570 8.191 8.489 660,506 +0.01(+0.11%)
Mar 17, 2009 7.952 8.498 7.952 8.480 402,570 +0.45(+5.56%)
Mar 16, 2009 8.705 8.813 7.988 8.034 292,774 -0.60(-6.95%)
Mar 13, 2009 8.773 8.832 8.263 8.633 0 -0.06(-0.73%)
Mar 12, 2009 7.867 8.768 7.799 8.696 489,184 +0.80(+10.17%)
Mar 11, 2009 8.164 8.327 7.804 7.894 427,998 -0.23(-2.83%)
Mar 10, 2009 7.713 8.178 7.646 8.124 541,332 +0.61(+8.10%)
Mar 09, 2009 7.384 7.650 7.380 7.515 424,865 -0.03(-0.42%)
Mar 06, 2009 7.240 7.574 7.177 7.547 0 +0.27(+3.65%)
Mar 05, 2009 7.398 7.402 7.096 7.281 343,611 -0.20(-2.71%)
Mar 04, 2009 7.434 7.641 7.240 7.484 411,117 -0.14(-1.83%)
Mar 02, 2009 7.569 7.916 7.375 7.623 645,429 -0.07(-0.88%)
Feb 27, 2009 7.677 7.880 7.628 7.691 0 -0.09(-1.16%)
Feb 26, 2009 8.119 8.119 7.646 7.781 553,862 -0.16(-2.04%)
Feb 25, 2009 8.304 8.313 7.700 7.943 503,658 -0.29(-3.56%)
Feb 24, 2009 7.975 8.327 7.880 8.236 524,870 +0.42(+5.36%)
Feb 23, 2009 8.376 8.403 7.759 7.817 372,319 -0.50(-6.02%)
Feb 20, 2009 7.596 8.403 7.596 8.318 0 +0.45(+5.67%)
Feb 19, 2009 8.367 8.367 7.795 7.871 329,847 -0.27(-3.27%)
Feb 18, 2009 8.259 8.421 8.074 8.137 396,938 -0.07(-0.82%)
Feb 17, 2009 8.358 8.529 8.182 8.205 336,045 -0.45(-5.21%)
Feb 13, 2009 8.953 9.120 8.593 8.656 0 -0.36(-4.00%)
Feb 12, 2009 9.224 9.224 8.642 9.016 2,062,666 -0.42(-4.49%)
Feb 11, 2009 9.648 9.684 9.138 9.440 514,418 -0.16(-1.69%)
Feb 10, 2009 10.36 10.41 9.512 9.602 444,898 -0.80(-7.67%)
Feb 09, 2009 10.10 10.40 9.922 10.40 329,108 +0.24(+2.40%)
Feb 06, 2009 9.539 10.18 9.481 10.16 311,653 +0.60(+6.22%)
Feb 05, 2009 9.697 9.891 9.422 9.562 672,638 -0.19(-1.94%)
Feb 04, 2009 9.873 10.10 9.751 9.751 332,764 -0.12(-1.23%)
Feb 03, 2009 9.828 9.995 9.693 9.873 334,164 +0.07(+0.74%)
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.