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

Ltc Properties (NY: LTC )

34.27 -0.33 (-0.95%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 23, 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 (%)
Nov 29, 2002 3.044 3.085 3.004 3.004 41,705 -0.09(-2.76%)
Nov 27, 2002 2.914 3.089 2.914 3.089 96,124 +0.17(+5.67%)
Nov 26, 2002 2.914 2.964 2.914 2.923 96,570 +0.05(+1.72%)
Nov 25, 2002 2.690 2.919 2.690 2.874 246,890 +0.07(+2.40%)
Nov 22, 2002 2.802 2.856 2.784 2.807 76,498 -0.02(-0.64%)
Nov 21, 2002 2.811 2.870 2.775 2.825 64,454 +0.01(+0.48%)
Nov 20, 2002 2.771 2.825 2.758 2.811 124,225 +0.06(+2.28%)
Nov 19, 2002 2.735 2.829 2.735 2.749 111,290 +0.00(+0.00%)
Nov 18, 2002 2.784 2.784 2.695 2.749 121,103 -0.05(-1.92%)
Nov 15, 2002 2.870 2.910 2.802 2.802 105,045 -0.06(-2.19%)
Nov 14, 2002 2.874 2.892 2.784 2.865 87,203 -0.01(-0.31%)
Nov 13, 2002 2.883 2.959 2.874 2.874 61,109 -0.01(-0.31%)
Nov 12, 2002 2.897 2.959 2.870 2.883 41,705 -0.01(-0.46%)
Nov 11, 2002 3.004 3.027 2.897 2.897 60,440 -0.13(-4.15%)
Nov 08, 2002 2.991 3.058 2.982 3.022 44,159 +0.04(+1.20%)
Nov 07, 2002 3.004 3.049 2.964 2.986 52,411 +0.00(+0.00%)
Nov 06, 2002 2.910 3.049 2.910 2.986 84,750 +0.11(+3.74%)
Nov 05, 2002 2.816 2.910 2.807 2.879 103,261 +0.06(+2.23%)
Nov 04, 2002 2.852 2.852 2.802 2.816 89,433 -0.04(-1.26%)
Nov 01, 2002 2.811 2.856 2.793 2.852 167,938 +0.04(+1.60%)
Oct 31, 2002 2.807 2.811 2.784 2.807 27,878 +0.00(+0.16%)
Oct 30, 2002 2.789 2.807 2.789 2.802 44,605 +0.02(+0.64%)
Oct 29, 2002 2.780 2.784 2.758 2.784 47,504 +0.00(+0.00%)
Oct 28, 2002 2.807 2.829 2.780 2.784 96,347 -0.04(-1.27%)
Oct 25, 2002 2.775 2.820 2.762 2.820 109,282 +0.06(+2.11%)
Oct 24, 2002 2.870 2.870 2.758 2.762 162,809 -0.10(-3.45%)
Oct 23, 2002 2.834 2.861 2.802 2.861 82,073 +0.03(+1.11%)
Oct 22, 2002 2.825 2.879 2.771 2.829 118,650 +0.01(+0.32%)
Oct 21, 2002 2.870 2.923 2.780 2.820 124,002 -0.00(-0.16%)
Oct 18, 2002 3.139 3.139 2.623 2.825 275,883 -0.83(-22.70%)
Oct 16, 2002 3.677 3.699 3.636 3.654 43,267 -0.06(-1.69%)
Oct 15, 2002 3.668 3.722 3.654 3.717 72,037 +0.07(+1.97%)
Oct 14, 2002 3.686 3.722 3.627 3.645 102,369 -0.04(-1.09%)
Oct 11, 2002 3.686 3.686 3.623 3.686 47,950 +0.00(+0.00%)
Oct 10, 2002 3.632 3.708 3.609 3.686 85,419 +0.01(+0.37%)
Oct 09, 2002 3.645 3.672 3.618 3.672 97,908 +0.03(+0.74%)
Oct 08, 2002 3.659 3.690 3.641 3.645 82,073 -0.02(-0.49%)
Oct 07, 2002 3.704 3.739 3.659 3.663 53,080 -0.06(-1.68%)
Oct 04, 2002 3.766 3.789 3.708 3.726 68,246 -0.04(-1.07%)
Oct 03, 2002 3.731 3.811 3.699 3.766 76,498 +0.01(+0.36%)
Oct 02, 2002 3.722 3.802 3.681 3.753 100,138 +0.03(+0.84%)
Oct 01, 2002 3.609 3.739 3.605 3.722 246,667 +0.08(+2.22%)
Sep 30, 2002 3.650 3.677 3.623 3.641 133,146 -0.02(-0.49%)
Sep 27, 2002 3.587 3.659 3.587 3.659 73,598 +0.03(+0.87%)
Sep 26, 2002 3.587 3.632 3.587 3.627 51,742 +0.01(+0.25%)
Sep 25, 2002 3.627 3.650 3.574 3.618 146,305 +0.01(+0.25%)
Sep 24, 2002 3.587 3.645 3.587 3.609 97,239 +0.02(+0.63%)
Sep 23, 2002 3.587 3.623 3.583 3.587 79,843 +0.00(+0.00%)
Sep 20, 2002 3.645 3.654 3.565 3.587 125,340 -0.03(-0.74%)
Sep 19, 2002 3.161 3.650 3.161 3.614 310,452 +0.44(+13.84%)
Sep 18, 2002 3.098 3.269 3.098 3.175 91,217 +0.03(+1.00%)
Sep 17, 2002 3.139 3.183 3.094 3.143 1,828,817 -0.02(-0.57%)
Sep 16, 2002 3.103 3.206 3.071 3.161 48,842 +0.01(+0.43%)
Sep 13, 2002 3.098 3.183 3.080 3.148 22,302 +0.05(+1.59%)
Sep 12, 2002 3.161 3.206 3.094 3.098 88,095 -0.11(-3.36%)
Sep 11, 2002 3.139 3.237 3.121 3.206 53,749 +0.05(+1.71%)
Sep 10, 2002 3.161 3.309 3.094 3.152 136,492 +0.01(+0.43%)
Sep 09, 2002 3.228 3.246 3.107 3.139 28,770 -0.11(-3.31%)
Sep 06, 2002 3.139 3.246 3.116 3.246 32,115 +0.18(+5.85%)
Sep 05, 2002 3.152 3.246 3.067 3.067 86,311 -0.12(-3.80%)
Sep 04, 2002 3.206 3.242 3.152 3.188 60,440 +0.00(+0.14%)
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.