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

Ltc Properties (NY: LTC )

34.33 +0.16 (+0.47%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2006 10.11 10.29 9.850 10.12 177,495 -0.01(-0.13%)
Jan 30, 2006 10.27 10.36 10.14 10.14 90,977 -0.14(-1.35%)
Jan 27, 2006 10.14 10.33 10.14 10.27 109,039 +0.14(+1.37%)
Jan 26, 2006 10.11 10.18 10.07 10.14 94,322 +0.08(+0.80%)
Jan 25, 2006 10.07 10.19 10.01 10.05 121,303 -0.08(-0.75%)
Jan 24, 2006 10.11 10.18 10.07 10.13 119,073 +0.09(+0.85%)
Jan 23, 2006 10.01 10.11 9.938 10.05 92,315 +0.08(+0.81%)
Jan 20, 2006 10.18 10.18 9.884 9.965 152,075 -0.17(-1.68%)
Jan 19, 2006 10.09 10.20 10.00 10.14 167,461 +0.01(+0.09%)
Jan 18, 2006 10.01 10.14 9.951 10.13 218,748 +0.09(+0.85%)
Jan 17, 2006 10.05 10.08 9.992 10.04 110,154 -0.06(-0.62%)
Jan 13, 2006 10.13 10.20 10.03 10.10 127,547 +0.04(+0.36%)
Jan 12, 2006 10.18 10.18 10.03 10.07 155,643 -0.13(-1.32%)
Jan 11, 2006 10.20 10.20 10.09 10.20 269,365 +0.01(+0.13%)
Jan 10, 2006 9.875 10.34 9.808 10.19 355,214 +0.32(+3.23%)
Jan 09, 2006 9.866 9.875 9.767 9.871 156,089 +0.04(+0.41%)
Jan 06, 2006 9.839 9.844 9.732 9.830 105,917 +0.04(+0.37%)
Jan 05, 2006 9.655 9.821 9.655 9.794 440,840 +0.09(+0.97%)
Jan 04, 2006 9.678 9.821 9.597 9.700 141,595 -0.02(-0.23%)
Jan 03, 2006 9.498 9.776 9.418 9.723 223,207 +0.29(+3.09%)
Dec 30, 2005 9.485 9.485 9.328 9.431 126,209 -0.05(-0.57%)
Dec 29, 2005 9.754 9.754 9.485 9.485 80,720 -0.15(-1.58%)
Dec 28, 2005 9.673 9.673 9.566 9.637 87,410 -0.06(-0.60%)
Dec 27, 2005 9.646 9.817 9.566 9.696 142,487 +0.09(+0.98%)
Dec 23, 2005 9.651 9.732 9.575 9.602 73,807 +0.03(+0.28%)
Dec 22, 2005 9.637 9.687 9.454 9.575 157,650 -0.04(-0.37%)
Dec 21, 2005 9.593 9.682 9.552 9.611 80,943 +0.09(+0.89%)
Dec 20, 2005 9.454 9.723 9.454 9.525 185,746 +0.06(+0.66%)
Dec 19, 2005 9.530 9.763 9.463 9.463 118,627 -0.35(-3.52%)
Dec 16, 2005 9.709 9.844 9.709 9.808 366,140 +0.13(+1.34%)
Dec 15, 2005 9.790 9.844 9.606 9.678 157,427 -0.09(-0.92%)
Dec 14, 2005 9.799 9.844 9.732 9.767 140,703 -0.03(-0.32%)
Dec 13, 2005 9.552 9.844 9.552 9.799 204,476 +0.25(+2.58%)
Dec 12, 2005 9.687 9.754 9.530 9.552 209,159 -0.07(-0.70%)
Dec 09, 2005 9.619 9.848 9.485 9.619 205,145 +0.00(+0.00%)
Dec 08, 2005 9.503 9.754 9.458 9.619 255,540 -0.11(-1.11%)
Dec 07, 2005 9.651 9.956 9.597 9.727 469,382 +0.07(+0.74%)
Dec 06, 2005 9.467 9.969 9.449 9.655 321,766 +0.26(+2.72%)
Dec 05, 2005 9.507 9.548 9.350 9.400 159,880 -0.17(-1.78%)
Dec 02, 2005 9.350 9.584 9.328 9.570 106,363 +0.22(+2.35%)
Dec 01, 2005 9.193 9.395 9.144 9.350 198,679 +0.17(+1.81%)
Nov 30, 2005 9.171 9.220 9.077 9.184 112,607 +0.08(+0.89%)
Nov 29, 2005 9.113 9.149 9.050 9.104 61,543 -0.01(-0.10%)
Nov 28, 2005 9.458 9.458 9.019 9.113 100,789 -0.25(-2.68%)
Nov 25, 2005 9.395 9.418 9.359 9.364 22,075 -0.01(-0.14%)
Nov 23, 2005 9.431 9.445 9.337 9.377 77,375 -0.05(-0.57%)
Nov 22, 2005 9.368 9.449 9.332 9.431 98,559 +0.02(+0.19%)
Nov 21, 2005 9.413 9.422 9.315 9.413 108,816 +0.04(+0.38%)
Nov 18, 2005 9.373 9.409 9.297 9.377 82,281 +0.11(+1.21%)
Nov 17, 2005 9.081 9.265 9.081 9.265 220,531 +0.23(+2.53%)
Nov 16, 2005 9.180 9.211 8.996 9.036 129,777 -0.10(-1.08%)
Nov 15, 2005 9.243 9.243 9.086 9.135 133,344 -0.09(-0.92%)
Nov 14, 2005 9.306 9.324 9.153 9.220 160,326 -0.12(-1.30%)
Nov 11, 2005 9.355 9.373 9.306 9.341 122,864 -0.01(-0.14%)
Nov 10, 2005 9.176 9.391 9.036 9.355 408,508 +0.20(+2.20%)
Nov 09, 2005 9.292 9.306 9.140 9.153 196,672 -0.08(-0.83%)
Nov 08, 2005 9.176 9.256 9.131 9.229 133,567 +0.04(+0.44%)
Nov 07, 2005 9.265 9.413 9.149 9.189 182,624 -0.08(-0.82%)
Nov 04, 2005 9.350 9.350 9.153 9.265 116,398 -0.02(-0.19%)
Nov 03, 2005 9.229 9.368 9.207 9.283 250,411 +0.14(+1.57%)
Nov 02, 2005 8.902 9.153 8.902 9.140 288,988 +0.25(+2.83%)
Nov 01, 2005 9.144 9.144 8.884 8.889 82,504 -0.30(-3.27%)
Oct 31, 2005 9.028 9.274 8.992 9.189 146,946 +0.21(+2.30%)
Oct 28, 2005 8.790 9.050 8.790 8.983 256,655 +0.22(+2.56%)
Oct 27, 2005 9.036 9.059 8.745 8.758 91,646 -0.30(-3.27%)
Oct 26, 2005 9.144 9.328 9.044 9.054 112,161 -0.09(-0.98%)
Oct 25, 2005 9.274 9.274 9.028 9.144 127,101 -0.15(-1.64%)
Oct 24, 2005 8.893 9.301 8.893 9.297 230,789 +0.43(+4.80%)
Oct 21, 2005 8.844 8.875 8.758 8.871 239,485 +0.04(+0.51%)
Oct 20, 2005 8.848 8.965 8.727 8.826 260,000 +0.02(+0.25%)
Oct 19, 2005 8.808 8.880 8.727 8.803 343,619 -0.14(-1.60%)
Oct 18, 2005 9.090 9.104 8.866 8.947 172,144 -0.17(-1.82%)
Oct 17, 2005 9.283 9.350 9.036 9.113 208,044 -0.01(-0.15%)
Oct 14, 2005 8.745 9.126 8.714 9.126 410,068 +0.40(+4.57%)
Oct 13, 2005 8.794 8.844 8.655 8.727 215,849 -0.13(-1.47%)
Oct 12, 2005 8.826 8.911 8.655 8.857 231,235 +0.00(+0.00%)
Oct 11, 2005 8.920 9.005 8.727 8.857 173,482 -0.04(-0.45%)
Oct 10, 2005 9.494 9.494 8.875 8.897 129,777 -0.17(-1.88%)
Oct 07, 2005 9.126 9.189 9.014 9.068 137,135 -0.04(-0.39%)
Oct 06, 2005 9.171 9.243 9.063 9.104 306,603 -0.03(-0.29%)
Oct 05, 2005 9.279 9.283 9.104 9.131 170,806 -0.19(-2.07%)
Oct 04, 2005 9.440 9.561 9.324 9.324 246,398 -0.14(-1.47%)
Oct 03, 2005 9.552 9.642 9.418 9.463 243,945 -0.04(-0.47%)
Sep 30, 2005 9.355 9.696 9.355 9.507 330,909 +0.15(+1.63%)
Sep 29, 2005 9.368 9.418 9.283 9.355 208,490 +0.02(+0.24%)
Sep 28, 2005 9.315 9.418 9.252 9.332 274,494 +0.01(+0.14%)
Sep 27, 2005 9.413 9.458 9.225 9.319 206,037 -0.09(-1.00%)
Sep 26, 2005 9.436 9.727 9.391 9.413 224,322 -0.01(-0.14%)
Sep 23, 2005 9.427 9.507 9.220 9.427 166,569 -0.01(-0.14%)
Sep 22, 2005 9.507 9.718 9.373 9.440 174,151 -0.06(-0.66%)
Sep 21, 2005 9.619 9.642 9.454 9.503 180,840 -0.14(-1.44%)
Sep 20, 2005 9.718 9.866 9.566 9.642 208,490 -0.05(-0.51%)
Sep 19, 2005 9.942 9.942 9.642 9.691 298,130 -0.25(-2.48%)
Sep 16, 2005 9.866 9.951 9.763 9.938 439,279 +0.11(+1.09%)
Sep 15, 2005 9.920 9.920 9.803 9.830 215,403 -0.02(-0.23%)
Sep 14, 2005 9.929 9.942 9.705 9.853 250,634 -0.01(-0.14%)
Sep 13, 2005 9.866 9.933 9.776 9.866 148,284 -0.03(-0.32%)
Sep 12, 2005 9.933 10.05 9.889 9.898 275,609 +0.08(+0.78%)
Sep 09, 2005 9.642 9.844 9.602 9.821 394,014 +0.43(+4.58%)
Sep 08, 2005 9.440 9.485 9.341 9.391 168,799 -0.09(-0.95%)
Sep 07, 2005 9.485 9.615 9.454 9.480 167,684 -0.03(-0.28%)
Sep 06, 2005 9.261 9.507 9.234 9.507 138,919 +0.27(+2.91%)
Sep 02, 2005 9.346 9.404 9.171 9.238 71,801 -0.11(-1.15%)
Sep 01, 2005 9.153 9.395 9.149 9.346 131,338 +0.27(+3.02%)
Aug 31, 2005 9.261 9.341 9.072 9.072 251,749 -0.19(-2.03%)
Aug 30, 2005 9.319 9.328 9.176 9.261 109,262 -0.07(-0.77%)
Aug 29, 2005 9.126 9.368 9.023 9.332 173,259 +0.21(+2.26%)
Aug 26, 2005 9.256 9.256 9.041 9.126 140,257 -0.11(-1.17%)
Aug 25, 2005 9.238 9.261 9.176 9.234 83,619 +0.02(+0.24%)
Aug 24, 2005 9.193 9.306 9.126 9.211 202,247 +0.02(+0.20%)
Aug 23, 2005 9.270 9.346 9.108 9.193 149,176 -0.03(-0.34%)
Aug 22, 2005 9.176 9.301 9.099 9.225 198,902 +0.04(+0.44%)
Aug 19, 2005 9.149 9.274 9.149 9.184 229,897 +0.01(+0.15%)
Aug 18, 2005 9.131 9.229 9.126 9.171 218,525 +0.01(+0.10%)
Aug 17, 2005 9.036 9.256 9.032 9.162 212,504 +0.08(+0.89%)
Aug 16, 2005 8.889 9.171 8.889 9.081 408,508 +0.25(+2.79%)
Aug 15, 2005 8.835 8.947 8.637 8.835 409,845 -0.02(-0.20%)
Aug 12, 2005 9.131 9.162 8.646 8.853 509,520 -0.19(-2.08%)
Aug 11, 2005 9.023 9.104 8.969 9.041 185,300 -0.03(-0.30%)
Aug 10, 2005 9.225 9.386 9.041 9.068 355,437 -0.09(-0.98%)
Aug 09, 2005 9.548 9.673 9.032 9.158 207,821 -0.41(-4.31%)
Aug 08, 2005 9.848 9.889 9.512 9.570 229,674 -0.35(-3.48%)
Aug 05, 2005 10.40 10.40 9.866 9.915 232,796 -0.48(-4.66%)
Aug 04, 2005 10.42 10.46 10.31 10.40 75,368 -0.08(-0.73%)
Aug 03, 2005 10.56 10.65 10.45 10.48 78,490 -0.08(-0.76%)
Aug 02, 2005 10.40 10.58 10.37 10.56 105,248 +0.16(+1.51%)
Aug 01, 2005 10.45 10.55 10.37 10.40 116,175 -0.09(-0.90%)
Jul 29, 2005 10.43 10.58 10.43 10.49 152,521 +0.07(+0.65%)
Jul 28, 2005 10.40 10.53 10.29 10.43 179,502 +0.07(+0.69%)
Jul 27, 2005 10.31 10.36 10.20 10.36 148,730 +0.06(+0.57%)
Jul 26, 2005 10.25 10.31 10.19 10.30 122,864 +0.00(+0.00%)
Jul 25, 2005 10.34 10.34 10.27 10.30 104,133 -0.02(-0.17%)
Jul 22, 2005 10.26 10.33 10.20 10.31 217,187 +0.10(+1.01%)
Jul 21, 2005 10.29 10.31 10.14 10.21 119,073 -0.10(-1.00%)
Jul 20, 2005 9.978 10.31 9.902 10.31 131,783 +0.27(+2.72%)
Jul 19, 2005 9.978 10.06 9.924 10.04 107,255 +0.13(+1.31%)
Jul 18, 2005 9.862 9.983 9.844 9.911 209,382 -0.02(-0.18%)
Jul 15, 2005 9.898 10.04 9.898 9.929 234,356 -0.08(-0.76%)
Jul 14, 2005 10.31 10.31 9.987 10.01 102,572 -0.30(-2.87%)
Jul 13, 2005 10.30 10.31 10.22 10.30 197,118 +0.00(+0.04%)
Jul 12, 2005 10.54 10.54 10.22 10.30 246,621 -0.24(-2.26%)
Jul 11, 2005 10.38 10.73 10.38 10.53 218,970 +0.26(+2.53%)
Jul 08, 2005 10.01 10.41 10.01 10.27 107,032 +0.26(+2.55%)
Jul 07, 2005 9.866 10.05 9.866 10.02 135,797 +0.13(+1.36%)
Jul 06, 2005 9.732 9.987 9.718 9.884 154,974 +0.07(+0.69%)
Jul 05, 2005 9.570 9.821 9.552 9.817 172,813 +0.32(+3.40%)
Jul 01, 2005 9.328 9.494 9.310 9.494 100,566 +0.21(+2.27%)
Jun 30, 2005 9.373 9.454 9.243 9.283 158,988 -0.04(-0.43%)
Jun 29, 2005 9.395 9.413 9.283 9.324 136,243 -0.03(-0.29%)
Jun 28, 2005 9.395 9.418 9.350 9.350 276,947 -0.06(-0.67%)
Jun 27, 2005 9.373 9.418 9.261 9.413 332,916 +0.09(+0.91%)
Jun 24, 2005 9.283 9.382 9.220 9.328 420,326 +0.03(+0.29%)
Jun 23, 2005 9.350 9.350 9.261 9.301 195,334 -0.03(-0.29%)
Jun 22, 2005 9.220 9.418 9.198 9.328 371,046 +0.01(+0.14%)
Jun 21, 2005 9.588 9.611 9.279 9.315 127,324 -0.25(-2.63%)
Jun 20, 2005 9.799 9.799 9.566 9.566 99,228 -0.19(-1.93%)
Jun 17, 2005 9.844 9.862 9.732 9.754 183,962 +0.02(+0.23%)
Jun 16, 2005 9.503 9.732 9.476 9.732 128,662 +0.22(+2.36%)
Jun 15, 2005 9.319 9.512 9.283 9.507 148,730 +0.23(+2.51%)
Jun 14, 2005 9.238 9.274 9.126 9.274 157,204 +0.03(+0.34%)
Jun 13, 2005 9.041 9.243 9.041 9.243 162,555 +0.20(+2.23%)
Jun 10, 2005 9.184 9.184 9.032 9.041 49,056 -0.13(-1.47%)
Jun 09, 2005 9.045 9.176 8.992 9.176 91,423 +0.11(+1.19%)
Jun 08, 2005 9.041 9.099 9.001 9.068 146,723 +0.02(+0.25%)
Jun 07, 2005 8.933 9.095 8.933 9.045 306,603 +0.12(+1.31%)
Jun 06, 2005 8.924 8.956 8.844 8.929 216,964 +0.03(+0.35%)
Jun 03, 2005 8.920 8.969 8.857 8.897 101,012 -0.00(-0.05%)
Jun 02, 2005 8.947 8.965 8.880 8.902 114,837 -0.16(-1.73%)
Jun 01, 2005 8.906 9.059 8.862 9.059 102,795 +0.17(+1.92%)
May 31, 2005 8.875 8.969 8.839 8.889 284,082 +0.12(+1.33%)
May 27, 2005 8.646 8.785 8.633 8.772 99,674 +0.14(+1.61%)
May 26, 2005 8.610 8.655 8.548 8.633 195,557 -0.01(-0.16%)
May 25, 2005 8.790 8.830 8.615 8.646 163,447 -0.24(-2.68%)
May 24, 2005 8.857 8.897 8.781 8.884 144,717 +0.06(+0.66%)
May 23, 2005 8.857 8.897 8.790 8.826 151,183 +0.04(+0.41%)
May 20, 2005 8.767 8.880 8.678 8.790 123,756 +0.08(+0.87%)
May 19, 2005 8.664 8.723 8.664 8.714 322,212 +0.04(+0.41%)
May 18, 2005 8.723 8.749 8.655 8.678 213,842 -0.02(-0.26%)
May 17, 2005 8.700 8.732 8.655 8.700 84,288 -0.01(-0.15%)
May 16, 2005 8.628 8.785 8.628 8.714 231,012 +0.11(+1.25%)
May 13, 2005 8.700 8.714 8.552 8.606 158,096 -0.09(-0.98%)
May 12, 2005 8.584 8.700 8.575 8.691 162,778 +0.13(+1.52%)
May 11, 2005 8.655 8.655 8.525 8.561 130,000 -0.05(-0.57%)
May 10, 2005 8.700 8.700 8.525 8.610 185,969 -0.10(-1.13%)
May 09, 2005 8.462 8.709 8.440 8.709 282,967 +0.25(+2.97%)
May 06, 2005 8.355 8.480 8.341 8.458 239,708 +0.10(+1.23%)
May 05, 2005 8.386 8.427 8.297 8.355 107,032 -0.04(-0.48%)
May 04, 2005 8.332 8.409 8.252 8.395 350,754 +0.04(+0.48%)
May 03, 2005 8.274 8.409 8.252 8.355 102,572 +0.06(+0.70%)
May 02, 2005 8.252 8.319 8.162 8.297 80,720 +0.06(+0.76%)
Apr 29, 2005 8.193 8.261 8.027 8.234 122,195 +0.02(+0.22%)
Apr 28, 2005 8.319 8.319 8.207 8.216 59,536 -0.06(-0.70%)
Apr 27, 2005 8.198 8.288 8.095 8.274 110,600 +0.02(+0.22%)
Apr 26, 2005 8.297 8.332 8.220 8.256 125,317 -0.04(-0.49%)
Apr 25, 2005 8.180 8.341 8.180 8.297 109,708 +0.13(+1.65%)
Apr 22, 2005 8.162 8.180 8.063 8.162 176,826 +0.00(+0.00%)
Apr 21, 2005 7.996 8.162 7.960 8.162 282,075 +0.26(+3.23%)
Apr 20, 2005 7.714 7.938 7.678 7.906 573,516 +0.17(+2.14%)
Apr 19, 2005 7.628 7.772 7.628 7.740 463,139 +0.09(+1.23%)
Apr 18, 2005 7.494 7.669 7.494 7.646 414,305 +0.16(+2.10%)
Apr 15, 2005 7.588 7.610 7.480 7.489 121,526 -0.10(-1.30%)
Apr 14, 2005 7.601 7.633 7.579 7.588 87,632 -0.03(-0.35%)
Apr 13, 2005 7.606 7.642 7.588 7.615 97,890 +0.01(+0.18%)
Apr 12, 2005 7.624 7.633 7.498 7.601 225,883 -0.06(-0.76%)
Apr 11, 2005 7.758 7.758 7.637 7.660 69,571 -0.13(-1.67%)
Apr 08, 2005 7.826 7.857 7.669 7.790 98,559 -0.02(-0.29%)
Apr 07, 2005 7.758 7.879 7.736 7.812 68,679 +0.06(+0.81%)
Apr 06, 2005 7.763 7.817 7.691 7.749 96,775 +0.01(+0.12%)
Apr 05, 2005 7.821 7.821 7.714 7.740 85,403 -0.08(-1.03%)
Apr 04, 2005 7.566 7.830 7.566 7.821 113,945 +0.26(+3.38%)
Apr 01, 2005 7.848 7.888 7.400 7.566 179,948 -0.22(-2.77%)
Mar 31, 2005 7.978 7.992 7.705 7.781 172,144 -0.13(-1.70%)
Mar 30, 2005 7.736 7.942 7.696 7.915 95,214 +0.20(+2.62%)
Mar 29, 2005 7.624 7.727 7.624 7.714 182,178 +0.05(+0.70%)
Mar 28, 2005 7.749 7.767 7.615 7.660 92,761 -0.09(-1.16%)
Mar 24, 2005 7.606 7.767 7.566 7.749 128,216 +0.15(+1.95%)
Mar 23, 2005 7.897 7.911 7.588 7.601 289,657 -0.34(-4.29%)
Mar 22, 2005 7.897 7.992 7.870 7.942 60,428 +0.04(+0.57%)
Mar 21, 2005 8.032 8.036 7.790 7.897 126,878 -0.13(-1.68%)
Mar 18, 2005 7.902 8.099 7.857 8.032 194,888 +0.17(+2.23%)
Mar 17, 2005 7.938 8.018 7.839 7.857 91,200 -0.12(-1.52%)
Mar 16, 2005 8.072 8.072 7.857 7.978 130,223 -0.18(-2.25%)
Mar 15, 2005 8.162 8.225 8.140 8.162 78,713 +0.03(+0.39%)
Mar 14, 2005 8.077 8.140 8.036 8.131 62,658 +0.04(+0.44%)
Mar 11, 2005 8.104 8.149 8.072 8.095 65,334 -0.01(-0.11%)
Mar 10, 2005 8.189 8.189 8.027 8.104 82,727 -0.08(-0.99%)
Mar 09, 2005 8.270 8.364 8.153 8.184 58,644 -0.13(-1.56%)
Mar 08, 2005 8.462 8.476 8.279 8.314 78,044 -0.14(-1.70%)
Mar 07, 2005 8.319 8.498 8.310 8.458 97,667 +0.12(+1.40%)
Mar 04, 2005 8.274 8.431 8.211 8.341 177,718 +0.13(+1.64%)
Mar 03, 2005 8.243 8.279 8.184 8.207 73,807 -0.08(-0.97%)
Mar 02, 2005 8.279 8.306 8.193 8.288 89,639 -0.04(-0.43%)
Mar 01, 2005 8.072 8.337 8.072 8.323 137,804 +0.24(+3.00%)
Feb 28, 2005 8.162 8.292 8.081 8.081 108,370 -0.13(-1.53%)
Feb 25, 2005 8.005 8.207 7.956 8.207 110,377 +0.15(+1.84%)
Feb 24, 2005 7.960 8.077 7.924 8.059 131,560 +0.08(+0.96%)
Feb 23, 2005 8.086 8.144 7.983 7.983 69,794 -0.07(-0.89%)
Feb 22, 2005 8.297 8.297 8.045 8.054 170,137 -0.24(-2.92%)
Feb 18, 2005 8.306 8.337 8.162 8.297 119,296 -0.00(-0.05%)
Feb 17, 2005 8.409 8.427 8.288 8.301 286,758 -0.15(-1.80%)
Feb 16, 2005 8.431 8.516 8.346 8.453 146,500 +0.06(+0.75%)
Feb 15, 2005 8.409 8.431 8.359 8.391 49,279 -0.02(-0.21%)
Feb 14, 2005 8.409 8.436 8.346 8.409 87,632 +0.00(+0.05%)
Feb 11, 2005 8.453 8.476 8.364 8.404 150,514 -0.03(-0.32%)
Feb 10, 2005 8.830 8.830 8.422 8.431 124,425 +0.12(+1.46%)
Feb 09, 2005 8.386 8.449 8.306 8.310 232,573 -0.14(-1.65%)
Feb 08, 2005 8.489 8.498 8.431 8.449 185,077 -0.04(-0.48%)
Feb 07, 2005 8.436 8.494 8.436 8.489 336,929 +0.05(+0.64%)
Feb 04, 2005 8.440 8.453 8.391 8.436 286,981 -0.12(-1.36%)
Feb 03, 2005 8.799 8.893 8.386 8.552 166,569 -0.25(-2.80%)
Feb 02, 2005 8.920 8.920 8.741 8.799 192,435 -0.04(-0.41%)
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.