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

Ltc Properties (NY: LTC )

33.58 +0.30 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Aug 29, 2003 4.780 4.802 4.739 4.802 60,545 +0.02(+0.47%)
Aug 28, 2003 4.748 4.802 4.712 4.780 87,823 +0.08(+1.63%)
Aug 27, 2003 4.604 4.703 4.590 4.703 86,493 +0.10(+2.25%)
Aug 26, 2003 4.527 4.599 4.514 4.599 38,811 +0.05(+1.09%)
Aug 25, 2003 4.725 4.725 4.464 4.550 145,486 -0.15(-3.26%)
Aug 22, 2003 4.680 4.748 4.676 4.703 85,606 +0.01(+0.29%)
Aug 21, 2003 4.707 4.730 4.667 4.689 38,367 -0.02(-0.38%)
Aug 20, 2003 4.653 4.712 4.653 4.707 30,383 +0.02(+0.38%)
Aug 19, 2003 4.644 4.689 4.631 4.689 31,935 +0.03(+0.58%)
Aug 18, 2003 4.640 4.712 4.631 4.662 66,089 +0.02(+0.49%)
Aug 15, 2003 4.730 4.757 4.626 4.640 33,266 -0.05(-1.06%)
Aug 14, 2003 4.689 4.712 4.640 4.689 35,706 +0.05(+0.97%)
Aug 13, 2003 4.712 4.712 4.622 4.644 22,177 -0.05(-0.96%)
Aug 12, 2003 4.658 4.712 4.617 4.689 57,440 +0.03(+0.68%)
Aug 11, 2003 4.622 4.730 4.613 4.658 60,988 +0.07(+1.57%)
Aug 08, 2003 4.622 4.662 4.554 4.586 54,335 -0.04(-0.78%)
Aug 07, 2003 4.536 4.622 4.459 4.622 98,912 +0.11(+2.50%)
Aug 06, 2003 4.441 4.532 4.441 4.509 78,287 +0.07(+1.52%)
Aug 05, 2003 4.505 4.505 4.419 4.441 142,603 -0.07(-1.60%)
Aug 04, 2003 4.491 4.532 4.441 4.514 135,727 +0.00(+0.10%)
Aug 01, 2003 4.473 4.509 4.401 4.509 79,396 -0.01(-0.20%)
Jul 31, 2003 4.536 4.577 4.468 4.518 99,578 -0.01(-0.30%)
Jul 30, 2003 4.450 4.563 4.441 4.532 70,303 +0.06(+1.41%)
Jul 29, 2003 4.419 4.505 4.396 4.468 64,315 +0.09(+1.95%)
Jul 28, 2003 4.333 4.414 4.333 4.383 33,044 +0.05(+1.04%)
Jul 25, 2003 4.320 4.369 4.288 4.338 68,529 -0.02(-0.41%)
Jul 24, 2003 4.396 4.396 4.288 4.356 99,134 -0.04(-0.82%)
Jul 23, 2003 4.351 4.392 4.284 4.392 54,335 +0.06(+1.46%)
Jul 22, 2003 4.288 4.360 4.247 4.329 39,032 +0.04(+0.95%)
Jul 21, 2003 4.306 4.351 4.266 4.288 86,936 -0.05(-1.04%)
Jul 18, 2003 4.257 4.347 4.238 4.333 63,206 +0.08(+1.80%)
Jul 17, 2003 4.374 4.378 4.257 4.257 68,307 -0.07(-1.67%)
Jul 16, 2003 4.288 4.392 4.288 4.329 128,409 +0.02(+0.52%)
Jul 15, 2003 4.288 4.329 4.238 4.306 103,791 +0.02(+0.53%)
Jul 14, 2003 4.180 4.297 4.180 4.284 356,618 +0.06(+1.39%)
Jul 11, 2003 4.171 4.238 4.117 4.225 34,819 +0.03(+0.75%)
Jul 10, 2003 4.238 4.238 4.135 4.193 37,480 -0.07(-1.59%)
Jul 09, 2003 4.275 4.284 4.171 4.261 96,251 -0.02(-0.42%)
Jul 08, 2003 4.275 4.320 4.180 4.279 44,577 +0.00(+0.11%)
Jul 07, 2003 4.261 4.342 4.257 4.275 76,735 -0.02(-0.52%)
Jul 03, 2003 4.288 4.351 4.257 4.297 19,959 -0.04(-0.83%)
Jul 02, 2003 4.306 4.347 4.261 4.333 130,183 +0.04(+0.84%)
Jul 01, 2003 4.306 4.306 4.171 4.297 104,679 -0.01(-0.21%)
Jun 30, 2003 4.171 4.306 4.094 4.306 258,814 +0.18(+4.37%)
Jun 27, 2003 4.148 4.193 4.112 4.126 104,013 +0.00(+0.00%)
Jun 26, 2003 4.036 4.148 3.977 4.126 77,843 +0.09(+2.12%)
Jun 25, 2003 3.959 4.072 3.945 4.040 70,303 +0.10(+2.63%)
Jun 24, 2003 3.819 3.945 3.815 3.936 46,573 +0.12(+3.07%)
Jun 23, 2003 3.887 3.918 3.819 3.819 62,763 -0.06(-1.63%)
Jun 20, 2003 3.900 3.968 3.882 3.882 67,863 -0.06(-1.60%)
Jun 19, 2003 4.031 4.054 3.945 3.945 75,182 -0.09(-2.34%)
Jun 18, 2003 4.094 4.094 4.036 4.040 62,319 -0.09(-2.08%)
Jun 17, 2003 4.139 4.148 4.094 4.126 91,372 -0.01(-0.33%)
Jun 16, 2003 4.018 4.139 4.018 4.139 153,913 +0.13(+3.15%)
Jun 13, 2003 3.981 4.058 3.959 4.013 173,208 +0.05(+1.14%)
Jun 12, 2003 3.968 3.990 3.927 3.968 47,682 +0.03(+0.69%)
Jun 11, 2003 3.977 4.013 3.936 3.941 52,561 -0.04(-0.91%)
Jun 10, 2003 4.009 4.013 3.923 3.977 60,101 +0.01(+0.23%)
Jun 09, 2003 3.833 4.103 3.833 3.968 191,394 +0.14(+3.53%)
Jun 06, 2003 3.833 3.918 3.824 3.833 51,895 +0.02(+0.59%)
Jun 05, 2003 3.797 3.873 3.765 3.810 45,020 -0.01(-0.24%)
Jun 04, 2003 3.752 3.828 3.752 3.819 70,081 +0.08(+2.05%)
Jun 03, 2003 3.630 3.756 3.630 3.742 39,698 +0.07(+1.84%)
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.