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

Ltc Properties (NY: LTC )

35.10 +0.19 (+0.54%)
Streaming Delayed 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 (%)
Nov 30, 2005 9.169 9.219 9.075 9.183 112,628 +0.08(+0.89%)
Nov 29, 2005 9.111 9.147 9.048 9.102 61,555 -0.01(-0.10%)
Nov 28, 2005 9.456 9.456 9.017 9.111 100,807 -0.25(-2.68%)
Nov 25, 2005 9.393 9.416 9.358 9.362 22,079 -0.01(-0.14%)
Nov 23, 2005 9.429 9.443 9.335 9.376 77,390 -0.05(-0.57%)
Nov 22, 2005 9.367 9.447 9.331 9.429 98,577 +0.02(+0.19%)
Nov 21, 2005 9.411 9.420 9.313 9.411 108,836 +0.04(+0.38%)
Nov 18, 2005 9.371 9.407 9.295 9.376 82,296 +0.11(+1.21%)
Nov 17, 2005 9.080 9.263 9.080 9.263 220,573 +0.23(+2.53%)
Nov 16, 2005 9.178 9.210 8.994 9.035 129,801 -0.10(-1.08%)
Nov 15, 2005 9.241 9.241 9.084 9.133 133,369 -0.09(-0.92%)
Nov 14, 2005 9.304 9.322 9.151 9.219 160,356 -0.12(-1.30%)
Nov 11, 2005 9.353 9.371 9.304 9.340 122,887 -0.01(-0.14%)
Nov 10, 2005 9.174 9.389 9.035 9.353 408,584 +0.20(+2.20%)
Nov 09, 2005 9.290 9.304 9.138 9.151 196,709 -0.08(-0.83%)
Nov 08, 2005 9.174 9.255 9.129 9.228 133,592 +0.04(+0.44%)
Nov 07, 2005 9.263 9.411 9.147 9.187 182,658 -0.08(-0.82%)
Nov 04, 2005 9.349 9.349 9.151 9.263 116,419 -0.02(-0.19%)
Nov 03, 2005 9.228 9.367 9.205 9.281 250,458 +0.14(+1.57%)
Nov 02, 2005 8.900 9.151 8.900 9.138 289,042 +0.25(+2.83%)
Nov 01, 2005 9.142 9.142 8.882 8.887 82,519 -0.30(-3.27%)
Oct 31, 2005 9.026 9.272 8.990 9.187 146,974 +0.21(+2.30%)
Oct 28, 2005 8.788 9.048 8.788 8.981 256,703 +0.22(+2.56%)
Oct 27, 2005 9.035 9.057 8.743 8.757 91,663 -0.30(-3.27%)
Oct 26, 2005 9.142 9.326 9.042 9.053 112,182 -0.09(-0.98%)
Oct 25, 2005 9.272 9.272 9.026 9.142 127,125 -0.15(-1.64%)
Oct 24, 2005 8.891 9.299 8.891 9.295 230,832 +0.43(+4.80%)
Oct 21, 2005 8.842 8.873 8.757 8.869 239,530 +0.04(+0.51%)
Oct 20, 2005 8.846 8.963 8.725 8.824 260,048 +0.02(+0.25%)
Oct 19, 2005 8.806 8.878 8.725 8.802 343,683 -0.14(-1.60%)
Oct 18, 2005 9.089 9.102 8.864 8.945 172,176 -0.17(-1.82%)
Oct 17, 2005 9.281 9.349 9.035 9.111 208,083 -0.01(-0.15%)
Oct 14, 2005 8.743 9.124 8.712 9.124 410,145 +0.40(+4.57%)
Oct 13, 2005 8.793 8.842 8.654 8.725 215,889 -0.13(-1.47%)
Oct 12, 2005 8.824 8.909 8.654 8.855 231,278 +0.00(+0.00%)
Oct 11, 2005 8.918 9.003 8.725 8.855 173,514 -0.04(-0.45%)
Oct 10, 2005 9.492 9.492 8.873 8.896 129,801 -0.17(-1.88%)
Oct 07, 2005 9.124 9.187 9.012 9.066 137,161 -0.04(-0.39%)
Oct 06, 2005 9.169 9.241 9.062 9.102 306,661 -0.03(-0.29%)
Oct 05, 2005 9.277 9.281 9.102 9.129 170,838 -0.19(-2.07%)
Oct 04, 2005 9.438 9.559 9.322 9.322 246,444 -0.14(-1.47%)
Oct 03, 2005 9.550 9.640 9.416 9.461 243,991 -0.04(-0.47%)
Sep 30, 2005 9.353 9.694 9.353 9.506 330,971 +0.15(+1.63%)
Sep 29, 2005 9.367 9.416 9.281 9.353 208,529 +0.02(+0.24%)
Sep 28, 2005 9.313 9.416 9.250 9.331 274,545 +0.01(+0.14%)
Sep 27, 2005 9.411 9.456 9.223 9.317 206,076 -0.09(-1.00%)
Sep 26, 2005 9.434 9.725 9.389 9.411 224,364 -0.01(-0.14%)
Sep 23, 2005 9.425 9.506 9.219 9.425 166,600 -0.01(-0.14%)
Sep 22, 2005 9.506 9.716 9.371 9.438 174,183 -0.06(-0.66%)
Sep 21, 2005 9.618 9.640 9.452 9.501 180,874 -0.14(-1.44%)
Sep 20, 2005 9.716 9.864 9.564 9.640 208,529 -0.05(-0.51%)
Sep 19, 2005 9.941 9.941 9.640 9.689 298,186 -0.25(-2.48%)
Sep 16, 2005 9.864 9.949 9.761 9.936 439,362 +0.11(+1.09%)
Sep 15, 2005 9.918 9.918 9.802 9.828 215,443 -0.02(-0.23%)
Sep 14, 2005 9.927 9.941 9.703 9.851 250,681 -0.01(-0.14%)
Sep 13, 2005 9.864 9.932 9.775 9.864 148,312 -0.03(-0.32%)
Sep 12, 2005 9.932 10.05 9.887 9.896 275,660 +0.08(+0.78%)
Sep 09, 2005 9.640 9.842 9.600 9.819 394,087 +0.43(+4.58%)
Sep 08, 2005 9.438 9.483 9.340 9.389 168,831 -0.09(-0.95%)
Sep 07, 2005 9.483 9.613 9.452 9.479 167,715 -0.03(-0.28%)
Sep 06, 2005 9.259 9.506 9.232 9.506 138,945 +0.27(+2.91%)
Sep 02, 2005 9.344 9.402 9.169 9.237 71,814 -0.11(-1.15%)
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.