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

Ltc Properties (NY: LTC )

34.32 +0.15 (+0.44%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 24, 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 (%)
May 31, 2005 8.873 8.968 8.838 8.887 284,135 +0.12(+1.33%)
May 27, 2005 8.645 8.784 8.631 8.770 99,692 +0.14(+1.61%)
May 26, 2005 8.609 8.654 8.546 8.631 195,594 -0.01(-0.16%)
May 25, 2005 8.788 8.829 8.613 8.645 163,478 -0.24(-2.68%)
May 24, 2005 8.855 8.896 8.779 8.882 144,744 +0.06(+0.66%)
May 23, 2005 8.855 8.896 8.788 8.824 151,211 +0.04(+0.41%)
May 20, 2005 8.766 8.878 8.676 8.788 123,779 +0.08(+0.87%)
May 19, 2005 8.663 8.721 8.663 8.712 322,273 +0.04(+0.41%)
May 18, 2005 8.721 8.748 8.654 8.676 213,882 -0.02(-0.26%)
May 17, 2005 8.699 8.730 8.654 8.699 84,304 -0.01(-0.15%)
May 16, 2005 8.627 8.784 8.627 8.712 231,055 +0.11(+1.25%)
May 13, 2005 8.699 8.712 8.551 8.604 158,125 -0.09(-0.98%)
May 12, 2005 8.582 8.699 8.573 8.690 162,809 +0.13(+1.52%)
May 11, 2005 8.654 8.654 8.524 8.560 130,024 -0.05(-0.57%)
May 10, 2005 8.699 8.699 8.524 8.609 186,004 -0.10(-1.13%)
May 09, 2005 8.461 8.707 8.438 8.707 283,020 +0.25(+2.97%)
May 06, 2005 8.353 8.479 8.340 8.456 239,753 +0.10(+1.23%)
May 05, 2005 8.385 8.425 8.295 8.353 107,052 -0.04(-0.48%)
May 04, 2005 8.331 8.407 8.250 8.394 350,820 +0.04(+0.48%)
May 03, 2005 8.273 8.407 8.250 8.353 102,592 +0.06(+0.70%)
May 02, 2005 8.250 8.317 8.160 8.295 80,735 +0.06(+0.76%)
Apr 29, 2005 8.192 8.259 8.026 8.232 122,218 +0.02(+0.22%)
Apr 28, 2005 8.317 8.317 8.205 8.214 59,548 -0.06(-0.70%)
Apr 27, 2005 8.196 8.286 8.093 8.273 110,621 +0.02(+0.22%)
Apr 26, 2005 8.295 8.331 8.219 8.255 125,340 -0.04(-0.49%)
Apr 25, 2005 8.178 8.340 8.178 8.295 109,729 +0.13(+1.65%)
Apr 22, 2005 8.160 8.178 8.062 8.160 176,860 +0.00(+0.00%)
Apr 21, 2005 7.995 8.160 7.959 8.160 282,128 +0.26(+3.23%)
Apr 20, 2005 7.712 7.936 7.676 7.905 573,624 +0.17(+2.14%)
Apr 19, 2005 7.627 7.770 7.627 7.739 463,226 +0.09(+1.23%)
Apr 18, 2005 7.492 7.667 7.492 7.645 414,383 +0.16(+2.10%)
Apr 15, 2005 7.587 7.609 7.479 7.488 121,549 -0.10(-1.30%)
Apr 14, 2005 7.600 7.631 7.578 7.587 87,649 -0.03(-0.35%)
Apr 13, 2005 7.604 7.640 7.587 7.613 97,908 +0.01(+0.18%)
Apr 12, 2005 7.622 7.631 7.497 7.600 225,925 -0.06(-0.76%)
Apr 11, 2005 7.757 7.757 7.636 7.658 69,584 -0.13(-1.67%)
Apr 08, 2005 7.824 7.856 7.667 7.788 98,577 -0.02(-0.29%)
Apr 07, 2005 7.757 7.878 7.735 7.811 68,692 +0.06(+0.81%)
Apr 06, 2005 7.761 7.815 7.690 7.748 96,793 +0.01(+0.12%)
Apr 05, 2005 7.820 7.820 7.712 7.739 85,419 -0.08(-1.03%)
Apr 04, 2005 7.564 7.829 7.564 7.820 113,966 +0.26(+3.38%)
Apr 01, 2005 7.847 7.887 7.398 7.564 179,982 -0.22(-2.77%)
Mar 31, 2005 7.977 7.990 7.703 7.779 172,176 -0.13(-1.70%)
Mar 30, 2005 7.735 7.941 7.694 7.914 95,232 +0.20(+2.62%)
Mar 29, 2005 7.622 7.726 7.622 7.712 182,212 +0.05(+0.70%)
Mar 28, 2005 7.748 7.766 7.613 7.658 92,779 -0.09(-1.16%)
Mar 24, 2005 7.604 7.766 7.564 7.748 128,240 +0.15(+1.95%)
Mar 23, 2005 7.896 7.909 7.587 7.600 289,711 -0.34(-4.29%)
Mar 22, 2005 7.896 7.990 7.869 7.941 60,440 +0.04(+0.57%)
Mar 21, 2005 8.030 8.035 7.788 7.896 126,902 -0.13(-1.68%)
Mar 18, 2005 7.900 8.098 7.856 8.030 194,925 +0.17(+2.23%)
Mar 17, 2005 7.936 8.017 7.838 7.856 91,217 -0.12(-1.52%)
Mar 16, 2005 8.071 8.071 7.856 7.977 130,247 -0.18(-2.25%)
Mar 15, 2005 8.160 8.223 8.138 8.160 78,728 +0.03(+0.39%)
Mar 14, 2005 8.075 8.138 8.035 8.129 62,670 +0.04(+0.44%)
Mar 11, 2005 8.102 8.147 8.071 8.093 65,346 -0.01(-0.11%)
Mar 10, 2005 8.187 8.187 8.026 8.102 82,742 -0.08(-0.99%)
Mar 09, 2005 8.268 8.362 8.152 8.183 58,655 -0.13(-1.56%)
Mar 08, 2005 8.461 8.474 8.277 8.313 78,059 -0.14(-1.70%)
Mar 07, 2005 8.317 8.497 8.308 8.456 97,685 +0.12(+1.40%)
Mar 04, 2005 8.273 8.429 8.210 8.340 177,752 +0.13(+1.64%)
Mar 03, 2005 8.241 8.277 8.183 8.205 73,821 -0.08(-0.97%)
Mar 02, 2005 8.277 8.304 8.192 8.286 89,656 -0.04(-0.43%)
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.