Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

33.58 -0.47 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 31, 2006 10.75 10.84 10.68 10.68 168,576 +0.00(+0.04%)
Aug 30, 2006 10.46 10.68 10.41 10.68 245,729 +0.27(+2.63%)
Aug 29, 2006 10.33 10.40 10.22 10.40 167,238 +0.12(+1.13%)
Aug 28, 2006 10.19 10.31 10.16 10.29 137,581 +0.13(+1.28%)
Aug 25, 2006 10.09 10.18 10.09 10.16 103,910 +0.04(+0.40%)
Aug 24, 2006 10.13 10.16 9.898 10.12 209,382 +0.03(+0.31%)
Aug 23, 2006 10.27 10.31 10.01 10.09 117,066 -0.18(-1.79%)
Aug 22, 2006 10.09 10.31 10.09 10.27 146,723 +0.07(+0.66%)
Aug 21, 2006 10.25 10.25 10.09 10.20 82,950 -0.06(-0.61%)
Aug 18, 2006 10.27 10.30 10.14 10.27 97,890 +0.06(+0.57%)
Aug 17, 2006 10.14 10.29 10.14 10.21 96,552 +0.00(+0.00%)
Aug 16, 2006 10.22 10.27 10.18 10.21 80,720 +0.03(+0.31%)
Aug 15, 2006 10.11 10.20 10.09 10.18 138,919 +0.17(+1.75%)
Aug 14, 2006 9.911 10.21 9.911 10.00 137,581 +0.11(+1.09%)
Aug 11, 2006 9.974 9.974 9.803 9.893 189,537 -0.12(-1.21%)
Aug 10, 2006 9.933 10.12 9.902 10.01 134,459 -0.05(-0.54%)
Aug 09, 2006 10.29 10.34 10.04 10.07 198,456 -0.16(-1.58%)
Aug 08, 2006 10.31 10.43 10.22 10.23 306,381 -0.05(-0.48%)
Aug 07, 2006 10.30 10.30 10.14 10.28 233,910 -0.04(-0.35%)
Aug 04, 2006 10.43 10.43 10.16 10.31 281,852 +0.09(+0.92%)
Aug 03, 2006 9.956 10.27 9.875 10.22 184,854 +0.22(+2.20%)
Aug 02, 2006 9.978 10.05 9.898 10.00 94,322 +0.07(+0.68%)
Aug 01, 2006 9.866 9.992 9.673 9.933 205,145 +0.04(+0.36%)
Jul 31, 2006 9.889 9.965 9.776 9.898 155,643 +0.04(+0.36%)
Jul 28, 2006 9.763 9.956 9.763 9.862 337,821 +0.14(+1.48%)
Jul 27, 2006 9.978 9.980 9.521 9.718 269,365 -0.22(-2.17%)
Jul 26, 2006 9.714 10.07 9.696 9.933 434,151 +0.22(+2.26%)
Jul 25, 2006 9.772 9.866 9.628 9.714 311,063 -0.06(-0.60%)
Jul 24, 2006 9.386 9.776 9.441 9.772 179,279 +0.39(+4.11%)
Jul 21, 2006 9.413 9.516 9.315 9.386 165,677 -0.09(-0.99%)
Jul 20, 2006 9.799 9.866 9.463 9.480 148,284 -0.33(-3.34%)
Jul 19, 2006 9.633 9.933 9.628 9.808 243,945 +0.17(+1.82%)
Jul 18, 2006 9.458 9.637 9.391 9.633 110,600 +0.26(+2.82%)
Jul 17, 2006 9.548 9.624 9.319 9.368 194,442 -0.13(-1.42%)
Jul 14, 2006 9.615 9.615 9.364 9.503 152,075 -0.10(-1.07%)
Jul 13, 2006 9.835 9.835 9.543 9.606 160,771 -0.27(-2.72%)
Jul 12, 2006 9.969 10.00 9.785 9.875 200,017 -0.13(-1.30%)
Jul 11, 2006 9.956 10.01 9.776 10.01 134,459 +0.05(+0.50%)
Jul 10, 2006 9.709 10.01 9.691 9.956 229,674 +0.29(+2.97%)
Jul 07, 2006 9.884 9.938 9.624 9.669 105,917 -0.22(-2.27%)
Jul 06, 2006 9.844 10.01 9.817 9.893 111,938 +0.00(+0.00%)
Jul 05, 2006 10.00 10.00 9.790 9.893 137,581 -0.15(-1.52%)
Jul 03, 2006 9.978 10.05 9.898 10.05 96,998 +0.02(+0.22%)
Jun 30, 2006 9.911 10.09 9.785 10.02 363,465 +0.13(+1.36%)
Jun 29, 2006 9.216 9.933 9.216 9.889 307,718 +0.74(+8.09%)
Jun 28, 2006 9.306 9.337 9.095 9.149 224,768 -0.12(-1.26%)
Jun 27, 2006 9.489 9.552 9.238 9.265 171,921 -0.18(-1.90%)
Jun 26, 2006 9.310 9.480 9.193 9.445 287,427 +0.18(+1.94%)
Jun 23, 2006 9.368 9.368 9.243 9.265 122,864 -0.13(-1.43%)
Jun 22, 2006 9.472 9.498 9.359 9.400 144,940 -0.13(-1.32%)
Jun 21, 2006 9.265 9.575 9.265 9.525 197,564 +0.26(+2.81%)
Jun 20, 2006 9.431 9.440 9.265 9.265 162,332 -0.17(-1.85%)
Jun 19, 2006 9.709 9.709 9.418 9.440 140,480 -0.27(-2.77%)
Jun 16, 2006 9.776 9.821 9.602 9.709 726,261 -0.09(-0.92%)
Jun 15, 2006 9.413 9.857 9.413 9.799 152,967 +0.40(+4.25%)
Jun 14, 2006 9.422 9.543 9.279 9.400 253,533 -0.06(-0.62%)
Jun 13, 2006 9.597 9.821 9.427 9.458 214,734 -0.17(-1.72%)
Jun 12, 2006 9.745 9.785 9.602 9.624 143,156 -0.16(-1.65%)
Jun 09, 2006 9.866 9.907 9.691 9.785 172,590 -0.01(-0.09%)
Jun 08, 2006 9.705 9.821 9.463 9.794 177,049 +0.13(+1.35%)
Jun 07, 2006 9.507 9.741 9.431 9.664 208,490 +0.15(+1.60%)
Jun 06, 2006 9.745 9.745 9.427 9.512 370,377 -0.18(-1.85%)
Jun 05, 2006 10.03 10.13 9.655 9.691 321,320 -0.39(-3.87%)
Jun 02, 2006 10.07 10.10 10.00 10.08 279,622 +0.06(+0.58%)
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.