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

Ltc Properties (NY: LTC )

35.10 +0.42 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2003 2.754 2.803 2.745 2.780 52,401 +0.05(+1.81%)
Jan 30, 2003 2.780 2.798 2.718 2.731 38,353 -0.09(-3.33%)
Jan 29, 2003 2.825 2.825 2.727 2.825 43,705 -0.02(-0.63%)
Jan 28, 2003 2.911 2.915 2.758 2.843 55,077 -0.03(-0.94%)
Jan 27, 2003 2.951 3.032 2.825 2.870 96,775 -0.09(-2.88%)
Jan 24, 2003 3.014 3.014 2.924 2.955 57,084 -0.09(-2.95%)
Jan 23, 2003 3.112 3.135 2.951 3.045 66,003 -0.04(-1.31%)
Jan 22, 2003 3.050 3.153 3.041 3.085 13,825 +0.02(+0.58%)
Jan 21, 2003 3.144 3.144 3.041 3.067 37,684 -0.07(-2.29%)
Jan 17, 2003 3.171 3.184 3.139 3.139 38,130 -0.03(-0.99%)
Jan 16, 2003 3.139 3.193 3.050 3.171 84,957 +0.03(+0.86%)
Jan 15, 2003 3.144 3.207 3.139 3.144 40,360 -0.02(-0.57%)
Jan 14, 2003 3.094 3.189 3.032 3.162 89,862 +0.09(+3.07%)
Jan 13, 2003 3.009 3.130 3.005 3.067 35,677 -0.03(-1.01%)
Jan 10, 2003 3.009 3.130 2.991 3.099 41,921 +0.04(+1.47%)
Jan 09, 2003 3.009 3.103 3.009 3.054 105,694 +0.04(+1.49%)
Jan 08, 2003 3.009 3.050 3.009 3.009 38,799 -0.00(-0.15%)
Jan 07, 2003 3.072 3.072 3.005 3.014 37,461 -0.07(-2.33%)
Jan 06, 2003 2.969 3.085 2.969 3.085 56,638 +0.10(+3.46%)
Jan 03, 2003 3.018 3.072 2.960 2.982 51,063 -0.08(-2.64%)
Jan 02, 2003 3.059 3.094 3.014 3.063 35,677 +0.05(+1.64%)
Dec 31, 2002 3.005 3.139 2.960 3.014 103,910 +0.04(+1.51%)
Dec 30, 2002 2.960 3.023 2.960 2.969 79,828 +0.01(+0.30%)
Dec 27, 2002 2.982 3.036 2.960 2.960 31,663 -0.04(-1.20%)
Dec 26, 2002 3.027 3.121 2.982 2.996 21,406 -0.03(-1.04%)
Dec 24, 2002 3.041 3.112 3.005 3.027 39,468 -0.02(-0.59%)
Dec 23, 2002 2.960 3.059 2.946 3.045 59,759 +0.06(+1.95%)
Dec 20, 2002 2.960 3.005 2.937 2.987 81,612 +0.01(+0.30%)
Dec 19, 2002 2.960 3.032 2.937 2.978 81,612 +0.03(+1.07%)
Dec 18, 2002 3.050 3.050 2.924 2.946 55,523 -0.14(-4.51%)
Dec 17, 2002 3.081 3.090 3.054 3.085 40,137 -0.04(-1.29%)
Dec 16, 2002 3.027 3.126 3.027 3.126 66,672 +0.07(+2.35%)
Dec 13, 2002 3.076 3.171 3.054 3.054 65,111 -0.07(-2.16%)
Dec 12, 2002 3.050 3.157 3.050 3.121 45,711 +0.05(+1.75%)
Dec 11, 2002 3.027 3.126 3.027 3.067 39,022 -0.00(-0.15%)
Dec 10, 2002 3.045 3.117 3.027 3.072 86,741 +0.02(+0.74%)
Dec 09, 2002 3.126 3.126 3.005 3.050 156,535 -0.05(-1.73%)
Dec 06, 2002 2.982 3.112 2.982 3.103 71,355 +0.08(+2.52%)
Dec 05, 2002 3.094 3.175 3.005 3.027 166,346 -0.07(-2.17%)
Dec 04, 2002 3.094 3.135 3.094 3.094 48,164 +0.00(+0.00%)
Dec 03, 2002 3.121 3.207 3.094 3.094 277,392 -0.03(-1.00%)
Dec 02, 2002 2.960 3.135 2.937 3.126 66,672 +0.12(+4.03%)
Nov 29, 2002 3.045 3.085 3.005 3.005 41,698 -0.09(-2.76%)
Nov 27, 2002 2.915 3.090 2.915 3.090 96,106 +0.17(+5.67%)
Nov 26, 2002 2.915 2.964 2.915 2.924 96,552 +0.05(+1.72%)
Nov 25, 2002 2.691 2.919 2.691 2.875 246,844 +0.07(+2.40%)
Nov 22, 2002 2.803 2.857 2.785 2.807 76,483 -0.02(-0.63%)
Nov 21, 2002 2.812 2.870 2.776 2.825 64,442 +0.01(+0.48%)
Nov 20, 2002 2.771 2.825 2.758 2.812 124,202 +0.06(+2.28%)
Nov 19, 2002 2.736 2.830 2.736 2.749 111,269 +0.00(+0.00%)
Nov 18, 2002 2.785 2.785 2.695 2.749 121,080 -0.05(-1.92%)
Nov 15, 2002 2.870 2.911 2.803 2.803 105,025 -0.06(-2.19%)
Nov 14, 2002 2.875 2.893 2.785 2.866 87,187 -0.01(-0.31%)
Nov 13, 2002 2.884 2.960 2.875 2.875 61,097 -0.01(-0.31%)
Nov 12, 2002 2.897 2.960 2.870 2.884 41,698 -0.01(-0.46%)
Nov 11, 2002 3.005 3.027 2.897 2.897 60,428 -0.13(-4.15%)
Nov 08, 2002 2.991 3.059 2.982 3.023 44,150 +0.04(+1.20%)
Nov 07, 2002 3.005 3.050 2.964 2.987 52,401 +0.00(+0.00%)
Nov 06, 2002 2.911 3.050 2.911 2.987 84,734 +0.11(+3.74%)
Nov 05, 2002 2.816 2.911 2.807 2.879 103,241 +0.06(+2.23%)
Nov 04, 2002 2.852 2.852 2.803 2.816 89,416 -0.04(-1.26%)
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.