Skip to main content

Ltc Properties (NY: LTC )

36.50 -0.81 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.80 24.90 24.59 24.76 698,380 +0.08(+0.31%)
Jun 29, 2015 24.60 25.00 24.50 24.68 769,058 +0.02(+0.07%)
Jun 26, 2015 24.46 24.71 24.37 24.67 399,555 +0.17(+0.70%)
Jun 25, 2015 25.06 25.06 24.48 24.49 358,483 -0.55(-2.21%)
Jun 24, 2015 25.17 25.21 24.89 25.05 496,282 -0.14(-0.57%)
Jun 23, 2015 25.36 25.39 25.03 25.19 489,088 -0.19(-0.75%)
Jun 22, 2015 25.53 25.60 25.36 25.38 335,020 -0.09(-0.35%)
Jun 19, 2015 25.54 25.54 25.10 25.47 449,853 -0.01(-0.05%)
Jun 18, 2015 25.39 25.65 25.32 25.48 382,223 +0.25(+0.99%)
Jun 17, 2015 25.15 25.31 24.91 25.23 293,029 +0.22(+0.88%)
Jun 16, 2015 24.64 25.13 24.61 25.01 330,502 +0.38(+1.54%)
Jun 15, 2015 24.66 24.75 24.57 24.63 320,806 -0.07(-0.26%)
Jun 12, 2015 24.66 24.79 24.58 24.70 265,238 +0.01(+0.02%)
Jun 11, 2015 24.65 24.73 24.53 24.69 214,631 +0.12(+0.51%)
Jun 10, 2015 24.31 24.70 24.21 24.57 279,012 +0.38(+1.57%)
Jun 09, 2015 24.34 24.46 24.13 24.19 228,631 -0.17(-0.71%)
Jun 08, 2015 24.41 24.55 24.21 24.36 266,352 -0.07(-0.27%)
Jun 05, 2015 24.67 24.72 24.34 24.43 276,433 -0.44(-1.76%)
Jun 04, 2015 24.88 25.00 24.75 24.86 438,511 -0.02(-0.10%)
Jun 03, 2015 25.03 25.03 24.78 24.89 552,145 -0.19(-0.76%)
Jun 02, 2015 24.99 25.15 24.86 25.08 360,745 -0.05(-0.19%)
Jun 01, 2015 24.99 25.24 24.89 25.13 269,781 +0.17(+0.69%)
May 29, 2015 25.12 25.17 24.84 24.95 425,968 -0.12(-0.47%)
May 28, 2015 24.94 25.15 24.77 25.07 277,044 +0.12(+0.48%)
May 27, 2015 24.72 24.98 24.59 24.95 223,901 +0.30(+1.20%)
May 26, 2015 24.76 24.76 24.51 24.66 330,389 -0.12(-0.48%)
May 22, 2015 24.73 24.78 24.78 24.78 190,096 -0.04(-0.17%)
May 21, 2015 25.07 25.12 24.72 24.82 220,479 -0.24(-0.97%)
May 20, 2015 25.11 25.24 25.00 25.06 215,734 -0.07(-0.26%)
May 19, 2015 25.08 25.35 24.92 25.13 192,182 +0.03(+0.12%)
May 18, 2015 25.17 25.19 24.95 25.10 242,918 -0.14(-0.56%)
May 15, 2015 25.27 25.43 25.09 25.24 392,347 +0.01(+0.02%)
May 14, 2015 24.86 25.24 24.84 25.23 257,646 +0.40(+1.59%)
May 13, 2015 25.05 25.17 24.82 24.84 504,045 -0.06(-0.24%)
May 12, 2015 24.83 24.97 24.42 24.89 214,671 +0.04(+0.17%)
May 11, 2015 25.02 25.21 24.82 24.85 201,884 -0.23(-0.92%)
May 08, 2015 25.07 25.47 25.01 25.08 369,186 +0.29(+1.17%)
May 07, 2015 24.68 24.96 24.53 24.79 312,042 +0.14(+0.57%)
May 06, 2015 24.80 24.80 24.42 24.65 251,123 -0.08(-0.31%)
May 05, 2015 25.29 25.43 24.53 24.73 356,976 -0.65(-2.56%)
May 04, 2015 25.75 25.92 25.36 25.38 306,900 -0.26(-1.01%)
May 01, 2015 25.81 25.82 25.47 25.64 500,329 -0.02(-0.09%)
Apr 30, 2015 26.00 26.18 25.54 25.66 739,443 -0.46(-1.76%)
Apr 29, 2015 26.16 26.27 25.99 26.12 520,201 -0.22(-0.83%)
Apr 28, 2015 26.31 26.48 26.14 26.34 583,987 +0.04(+0.13%)
Apr 27, 2015 26.29 26.56 26.17 26.31 488,407 +0.02(+0.09%)
Apr 24, 2015 26.16 26.39 26.07 26.28 465,722 +0.21(+0.82%)
Apr 23, 2015 26.21 26.22 26.00 26.07 256,913 -0.09(-0.34%)
Apr 22, 2015 26.12 26.28 25.99 26.16 279,427 +0.11(+0.43%)
Apr 21, 2015 26.28 26.62 26.04 26.05 556,434 -0.22(-0.85%)
Apr 20, 2015 26.49 26.55 26.27 26.27 373,874 +0.02(+0.07%)
Apr 17, 2015 26.40 26.54 26.21 26.25 258,902 -0.27(-1.02%)
Apr 16, 2015 26.43 26.66 26.28 26.52 221,869 -0.04(-0.13%)
Apr 15, 2015 26.73 26.73 26.41 26.56 322,646 -0.05(-0.20%)
Apr 14, 2015 26.64 26.73 26.48 26.61 447,841 +0.08(+0.29%)
Apr 13, 2015 26.60 26.68 26.52 26.54 397,621 -0.06(-0.22%)
Apr 10, 2015 26.54 26.82 26.46 26.59 313,774 +0.19(+0.74%)
Apr 09, 2015 26.89 26.96 26.40 26.40 240,542 -0.46(-1.71%)
Apr 08, 2015 26.95 27.26 26.78 26.86 401,985 -0.11(-0.41%)
Apr 07, 2015 27.39 27.42 26.96 26.97 241,934 -0.52(-1.90%)
Apr 06, 2015 27.15 27.64 27.15 27.49 211,242 +0.38(+1.41%)
Apr 02, 2015 27.05 27.11 27.11 27.11 220,149 +0.02(+0.09%)
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.