Skip to main content

Ltc Properties (NY: LTC )

37.31 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.47 18.63 18.34 18.56 318,207 +0.40(+2.23%)
Jun 28, 2012 17.77 18.16 17.77 18.16 493,021 +0.30(+1.69%)
Jun 27, 2012 17.76 17.92 17.70 17.85 315,529 +0.16(+0.93%)
Jun 26, 2012 17.80 17.88 17.68 17.69 216,840 -0.11(-0.60%)
Jun 25, 2012 17.70 17.94 17.63 17.80 238,190 -0.08(-0.46%)
Jun 22, 2012 17.94 18.00 17.83 17.88 462,585 +0.08(+0.43%)
Jun 21, 2012 17.92 17.97 17.71 17.80 523,062 -0.10(-0.57%)
Jun 20, 2012 17.78 18.02 17.72 17.91 317,701 +0.07(+0.37%)
Jun 19, 2012 17.55 17.91 17.55 17.84 319,136 +0.34(+1.91%)
Jun 18, 2012 17.18 17.57 17.15 17.50 417,455 +0.26(+1.51%)
Jun 15, 2012 16.94 17.28 16.94 17.24 1,545,889 +0.29(+1.71%)
Jun 14, 2012 16.75 16.99 16.74 16.95 534,313 +0.18(+1.09%)
Jun 13, 2012 16.81 16.91 16.64 16.77 259,961 -0.03(-0.15%)
Jun 12, 2012 16.69 16.80 16.40 16.80 248,353 +0.19(+1.14%)
Jun 11, 2012 16.90 16.90 16.58 16.61 517,638 -0.11(-0.67%)
Jun 08, 2012 16.36 16.76 16.36 16.72 140,869 +0.31(+1.89%)
Jun 07, 2012 16.81 16.88 16.41 16.41 279,563 -0.20(-1.23%)
Jun 06, 2012 16.33 16.61 16.20 16.61 258,053 +0.44(+2.71%)
Jun 05, 2012 16.02 16.31 15.98 16.17 270,159 +0.13(+0.79%)
Jun 04, 2012 16.20 16.30 15.95 16.05 260,601 -0.11(-0.66%)
Jun 01, 2012 16.20 16.32 16.12 16.15 282,382 -0.29(-1.74%)
May 31, 2012 16.41 16.56 16.35 16.44 566,191 +0.06(+0.34%)
May 30, 2012 16.49 16.54 16.30 16.38 372,211 -0.21(-1.29%)
May 29, 2012 16.45 16.63 16.36 16.60 206,311 +0.27(+1.65%)
May 25, 2012 16.40 16.48 16.26 16.33 227,086 -0.05(-0.31%)
May 24, 2012 16.28 16.39 16.14 16.38 250,961 +0.14(+0.88%)
May 23, 2012 16.08 16.27 15.97 16.24 223,141 +0.04(+0.25%)
May 22, 2012 16.10 16.30 16.03 16.20 369,406 +0.10(+0.60%)
May 21, 2012 16.20 16.32 15.93 16.10 687,180 -0.12(-0.74%)
May 18, 2012 16.31 16.41 16.15 16.22 310,685 -0.10(-0.62%)
May 17, 2012 16.55 16.56 16.32 16.32 340,071 -0.21(-1.26%)
May 16, 2012 16.66 16.75 16.52 16.53 217,548 -0.11(-0.67%)
May 15, 2012 16.66 16.68 16.49 16.64 164,761 +0.02(+0.12%)
May 14, 2012 16.67 16.76 16.61 16.62 189,717 -0.19(-1.12%)
May 11, 2012 16.61 16.81 16.54 16.81 252,325 +0.10(+0.58%)
May 10, 2012 16.63 16.72 16.42 16.71 231,865 +0.16(+0.95%)
May 09, 2012 16.38 16.62 16.33 16.55 296,728 +0.03(+0.18%)
May 08, 2012 16.57 16.64 16.43 16.52 284,553 -0.14(-0.82%)
May 07, 2012 16.51 16.73 16.44 16.66 392,955 +0.09(+0.52%)
May 04, 2012 16.69 16.77 16.57 16.57 554,593 -0.21(-1.24%)
May 03, 2012 16.82 16.89 16.68 16.78 201,132 -0.03(-0.18%)
May 02, 2012 16.78 16.83 16.57 16.81 372,134 -0.02(-0.12%)
May 01, 2012 16.91 17.05 16.83 16.83 507,639 -0.05(-0.27%)
Apr 30, 2012 16.94 17.00 16.75 16.88 194,512 -0.07(-0.39%)
Apr 27, 2012 16.83 17.05 16.70 16.94 250,361 +0.13(+0.78%)
Apr 26, 2012 16.72 16.88 16.66 16.81 206,864 +0.10(+0.58%)
Apr 25, 2012 16.62 16.74 16.55 16.72 247,494 +0.23(+1.41%)
Apr 24, 2012 16.29 16.51 16.27 16.48 226,433 +0.18(+1.12%)
Apr 23, 2012 16.27 16.38 16.17 16.30 323,297 -0.17(-1.05%)
Apr 20, 2012 16.39 16.56 16.29 16.47 407,365 +0.23(+1.40%)
Apr 19, 2012 16.31 16.35 16.11 16.24 268,232 -0.04(-0.22%)
Apr 18, 2012 16.25 16.36 16.20 16.28 304,493 -0.03(-0.20%)
Apr 17, 2012 16.14 16.38 16.03 16.31 480,238 +0.31(+1.96%)
Apr 16, 2012 15.82 16.15 15.74 16.00 281,063 +0.28(+1.80%)
Apr 13, 2012 15.74 15.83 15.67 15.72 245,116 -0.05(-0.32%)
Apr 12, 2012 15.71 15.87 15.64 15.77 345,138 +0.04(+0.22%)
Apr 11, 2012 15.84 15.84 15.63 15.73 396,063 +0.04(+0.23%)
Apr 10, 2012 15.93 16.02 15.66 15.70 290,517 -0.26(-1.61%)
Apr 09, 2012 15.83 16.01 15.83 15.95 239,172 -0.11(-0.69%)
Apr 05, 2012 15.95 16.12 15.90 16.06 284,765 +0.03(+0.19%)
Apr 04, 2012 16.09 16.13 15.88 16.03 204,520 -0.16(-0.97%)
Apr 03, 2012 16.29 16.36 16.10 16.19 315,241 -0.10(-0.62%)
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.