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 30, 2015 24.81 24.91 24.59 24.77 698,249 +0.08(+0.31%)
Jun 29, 2015 24.60 25.00 24.50 24.69 768,914 +0.02(+0.07%)
Jun 26, 2015 24.46 24.71 24.37 24.67 399,481 +0.17(+0.70%)
Jun 25, 2015 25.06 25.06 24.48 24.50 358,415 -0.55(-2.21%)
Jun 24, 2015 25.18 25.22 24.89 25.05 496,189 -0.14(-0.57%)
Jun 23, 2015 25.37 25.39 25.03 25.20 488,996 -0.19(-0.75%)
Jun 22, 2015 25.53 25.61 25.37 25.39 334,957 -0.09(-0.35%)
Jun 19, 2015 25.55 25.55 25.10 25.47 449,769 -0.01(-0.05%)
Jun 18, 2015 25.39 25.66 25.33 25.49 382,151 +0.25(+0.99%)
Jun 17, 2015 25.15 25.32 24.92 25.24 292,974 +0.22(+0.88%)
Jun 16, 2015 24.64 25.13 24.61 25.02 330,440 +0.38(+1.54%)
Jun 15, 2015 24.66 24.76 24.58 24.64 320,746 -0.07(-0.26%)
Jun 12, 2015 24.66 24.80 24.58 24.70 265,189 +0.01(+0.02%)
Jun 11, 2015 24.66 24.73 24.53 24.70 214,591 +0.12(+0.51%)
Jun 10, 2015 24.31 24.70 24.22 24.57 278,960 +0.38(+1.57%)
Jun 09, 2015 24.34 24.47 24.13 24.19 228,588 -0.17(-0.71%)
Jun 08, 2015 24.41 24.55 24.21 24.37 266,302 -0.07(-0.27%)
Jun 05, 2015 24.67 24.73 24.35 24.43 276,381 -0.44(-1.76%)
Jun 04, 2015 24.88 25.01 24.76 24.87 438,429 -0.02(-0.10%)
Jun 03, 2015 25.04 25.04 24.78 24.89 552,042 -0.19(-0.76%)
Jun 02, 2015 24.99 25.16 24.86 25.08 360,678 -0.05(-0.19%)
Jun 01, 2015 25.00 25.25 24.90 25.13 269,730 +0.17(+0.69%)
May 29, 2015 25.12 25.17 24.84 24.96 425,888 -0.12(-0.47%)
May 28, 2015 24.94 25.15 24.77 25.08 276,992 +0.12(+0.48%)
May 27, 2015 24.73 24.99 24.59 24.96 223,859 +0.30(+1.20%)
May 26, 2015 24.76 24.76 24.51 24.66 330,327 -0.12(-0.48%)
May 22, 2015 24.74 24.78 24.78 24.78 190,060 -0.04(-0.17%)
May 21, 2015 25.08 25.12 24.73 24.82 220,438 -0.24(-0.97%)
May 20, 2015 25.12 25.24 25.01 25.06 215,694 -0.07(-0.26%)
May 19, 2015 25.09 25.36 24.93 25.13 192,146 +0.03(+0.12%)
May 18, 2015 25.17 25.19 24.96 25.10 242,872 -0.14(-0.56%)
May 15, 2015 25.27 25.43 25.09 25.24 392,273 +0.01(+0.02%)
May 14, 2015 24.86 25.25 24.84 25.24 257,598 +0.40(+1.59%)
May 13, 2015 25.06 25.18 24.82 24.84 503,950 -0.06(-0.24%)
May 12, 2015 24.83 24.98 24.43 24.90 214,631 +0.04(+0.17%)
May 11, 2015 25.03 25.22 24.83 24.86 201,846 -0.23(-0.92%)
May 08, 2015 25.08 25.48 25.01 25.09 369,117 +0.29(+1.17%)
May 07, 2015 24.68 24.96 24.54 24.80 311,983 +0.14(+0.57%)
May 06, 2015 24.81 24.81 24.43 24.66 251,076 -0.08(-0.31%)
May 05, 2015 25.30 25.43 24.53 24.73 356,909 -0.65(-2.56%)
May 04, 2015 25.75 25.93 25.36 25.38 306,843 -0.26(-1.01%)
May 01, 2015 25.82 25.83 25.47 25.64 500,235 -0.02(-0.09%)
Apr 30, 2015 26.00 26.19 25.55 25.67 739,305 -0.46(-1.76%)
Apr 29, 2015 26.16 26.28 26.00 26.13 520,103 -0.22(-0.83%)
Apr 28, 2015 26.31 26.48 26.14 26.35 583,878 +0.04(+0.13%)
Apr 27, 2015 26.30 26.57 26.18 26.31 488,315 +0.02(+0.09%)
Apr 24, 2015 26.17 26.40 26.07 26.29 465,635 +0.21(+0.82%)
Apr 23, 2015 26.21 26.22 26.01 26.07 256,865 -0.09(-0.34%)
Apr 22, 2015 26.12 26.28 26.00 26.16 279,374 +0.11(+0.43%)
Apr 21, 2015 26.28 26.62 26.05 26.05 556,329 -0.22(-0.85%)
Apr 20, 2015 26.49 26.56 26.28 26.28 373,804 +0.02(+0.07%)
Apr 17, 2015 26.41 26.55 26.22 26.26 258,853 -0.27(-1.02%)
Apr 16, 2015 26.43 26.67 26.28 26.53 221,827 -0.04(-0.13%)
Apr 15, 2015 26.73 26.73 26.42 26.56 322,586 -0.05(-0.20%)
Apr 14, 2015 26.65 26.73 26.49 26.62 447,757 +0.08(+0.29%)
Apr 13, 2015 26.61 26.69 26.53 26.54 397,547 -0.06(-0.22%)
Apr 10, 2015 26.54 26.83 26.46 26.60 313,715 +0.19(+0.74%)
Apr 09, 2015 26.89 26.96 26.41 26.41 240,497 -0.46(-1.71%)
Apr 08, 2015 26.96 27.26 26.79 26.86 401,910 -0.11(-0.41%)
Apr 07, 2015 27.40 27.42 26.97 26.98 241,889 -0.52(-1.90%)
Apr 06, 2015 27.15 27.64 27.15 27.50 211,203 +0.38(+1.41%)
Apr 02, 2015 27.06 27.12 27.12 27.12 220,107 +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.