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 (%)
Apr 28, 2006 9.557 10.09 9.355 9.839 174,151 +0.06(+0.60%)
Apr 27, 2006 9.714 9.978 9.579 9.781 145,163 +0.05(+0.51%)
Apr 26, 2006 9.736 9.821 9.651 9.732 205,814 +0.02(+0.18%)
Apr 25, 2006 9.799 9.821 9.418 9.714 383,756 -0.12(-1.23%)
Apr 24, 2006 9.907 9.956 9.821 9.835 174,151 -0.06(-0.59%)
Apr 21, 2006 10.12 10.12 9.866 9.893 191,543 -0.13(-1.34%)
Apr 20, 2006 10.03 10.11 9.898 10.03 131,338 -0.06(-0.62%)
Apr 19, 2006 9.951 10.13 9.911 10.09 230,343 +0.13(+1.35%)
Apr 18, 2006 9.844 9.956 9.790 9.956 169,468 +0.11(+1.14%)
Apr 17, 2006 9.826 9.929 9.799 9.844 136,689 +0.02(+0.18%)
Apr 13, 2006 9.853 9.933 9.750 9.826 117,958 -0.03(-0.27%)
Apr 12, 2006 9.754 9.902 9.718 9.853 98,782 +0.06(+0.64%)
Apr 11, 2006 9.974 9.974 9.736 9.790 129,554 -0.16(-1.58%)
Apr 10, 2006 9.974 10.11 9.884 9.947 83,842 -0.07(-0.72%)
Apr 07, 2006 10.18 10.30 9.960 10.02 194,888 -0.18(-1.80%)
Apr 06, 2006 10.38 10.40 10.18 10.20 258,439 -0.16(-1.56%)
Apr 05, 2006 10.18 10.40 10.13 10.36 167,238 +0.18(+1.81%)
Apr 04, 2006 10.06 10.19 10.02 10.18 183,293 -0.04(-0.35%)
Apr 03, 2006 10.48 10.51 10.19 10.22 294,339 -0.22(-2.06%)
Mar 31, 2006 10.32 10.45 10.18 10.43 220,308 +0.16(+1.53%)
Mar 30, 2006 10.40 10.44 10.24 10.27 197,787 -0.15(-1.42%)
Mar 29, 2006 10.22 10.54 10.18 10.42 192,212 +0.23(+2.24%)
Mar 28, 2006 10.27 10.29 10.00 10.19 254,648 -0.05(-0.53%)
Mar 27, 2006 10.27 10.29 10.17 10.25 189,314 -0.02(-0.22%)
Mar 24, 2006 10.19 10.28 10.09 10.27 82,950 +0.11(+1.10%)
Mar 23, 2006 10.12 10.21 10.02 10.16 102,572 +0.01(+0.13%)
Mar 22, 2006 9.911 10.15 9.866 10.14 147,615 +0.21(+2.12%)
Mar 21, 2006 10.27 10.31 9.933 9.933 179,279 -0.50(-4.81%)
Mar 20, 2006 10.49 10.49 10.28 10.44 174,820 -0.05(-0.51%)
Mar 17, 2006 10.40 10.55 10.36 10.49 630,823 +0.13(+1.25%)
Mar 16, 2006 10.28 10.40 10.18 10.36 202,916 +0.07(+0.65%)
Mar 15, 2006 10.11 10.30 10.09 10.29 168,799 +0.17(+1.68%)
Mar 14, 2006 10.04 10.15 9.924 10.12 115,060 +0.08(+0.80%)
Mar 13, 2006 10.18 10.18 10.01 10.04 128,662 -0.09(-0.89%)
Mar 10, 2006 9.996 10.14 9.965 10.13 150,291 +0.10(+1.03%)
Mar 09, 2006 10.02 10.16 9.898 10.03 208,936 -0.03(-0.31%)
Mar 08, 2006 9.889 10.07 9.767 10.06 202,024 +0.17(+1.68%)
Mar 07, 2006 10.06 10.08 9.866 9.893 119,296 -0.19(-1.91%)
Mar 06, 2006 9.512 10.11 9.512 10.09 160,994 +0.15(+1.49%)
Mar 03, 2006 10.03 10.06 9.933 9.938 221,646 -0.12(-1.16%)
Mar 02, 2006 10.16 10.17 9.983 10.05 225,660 -0.10(-1.02%)
Mar 01, 2006 9.969 10.18 9.924 10.16 175,934 +0.23(+2.35%)
Feb 28, 2006 9.987 10.04 9.898 9.924 284,974 -0.06(-0.63%)
Feb 27, 2006 10.05 10.05 9.956 9.987 136,689 -0.01(-0.13%)
Feb 24, 2006 10.05 10.05 9.929 10.00 139,588 -0.04(-0.45%)
Feb 23, 2006 9.951 10.08 9.875 10.05 156,089 +0.09(+0.90%)
Feb 22, 2006 9.978 10.04 9.911 9.956 241,046 +0.07(+0.68%)
Feb 21, 2006 10.09 10.10 9.889 9.889 205,814 -0.20(-2.00%)
Feb 17, 2006 10.05 10.10 9.871 10.09 156,981 +0.04(+0.45%)
Feb 16, 2006 10.00 10.07 9.933 10.05 399,811 +0.07(+0.67%)
Feb 15, 2006 9.826 9.978 9.718 9.978 508,405 +0.10(+1.00%)
Feb 14, 2006 10.09 10.16 9.866 9.880 5,019,832 -0.20(-2.00%)
Feb 13, 2006 10.21 10.27 10.08 10.08 665,832 -0.10(-0.97%)
Feb 10, 2006 10.27 10.43 10.16 10.18 1,209,915 +0.43(+4.37%)
Feb 09, 2006 9.705 9.893 9.642 9.754 179,279 +0.05(+0.51%)
Feb 08, 2006 9.400 9.718 9.341 9.705 353,430 +0.26(+2.75%)
Feb 07, 2006 9.642 9.790 9.422 9.445 331,132 -0.23(-2.36%)
Feb 06, 2006 9.552 9.673 9.319 9.673 192,881 +0.08(+0.79%)
Feb 03, 2006 9.812 9.866 9.588 9.597 114,837 -0.22(-2.28%)
Feb 02, 2006 10.14 10.14 9.821 9.821 138,696 -0.37(-3.61%)
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.