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

Ltc Properties (NY: LTC )

34.17 -0.43 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2005 8.160 8.290 8.080 8.080 108,390 -0.13(-1.53%)
Feb 25, 2005 8.004 8.205 7.954 8.205 110,398 +0.15(+1.84%)
Feb 24, 2005 7.959 8.075 7.923 8.057 131,585 +0.08(+0.96%)
Feb 23, 2005 8.084 8.143 7.981 7.981 69,807 -0.07(-0.89%)
Feb 22, 2005 8.295 8.295 8.044 8.053 170,169 -0.24(-2.92%)
Feb 18, 2005 8.304 8.335 8.160 8.295 119,319 -0.00(-0.05%)
Feb 17, 2005 8.407 8.425 8.286 8.299 286,812 -0.15(-1.80%)
Feb 16, 2005 8.429 8.515 8.344 8.452 146,528 +0.06(+0.75%)
Feb 15, 2005 8.407 8.429 8.358 8.389 49,288 -0.02(-0.21%)
Feb 14, 2005 8.407 8.434 8.344 8.407 87,649 +0.00(+0.05%)
Feb 11, 2005 8.452 8.474 8.362 8.403 150,542 -0.03(-0.32%)
Feb 10, 2005 8.829 8.829 8.421 8.429 124,448 +0.12(+1.46%)
Feb 09, 2005 8.385 8.447 8.304 8.308 232,616 -0.14(-1.65%)
Feb 08, 2005 8.488 8.497 8.429 8.447 185,112 -0.04(-0.48%)
Feb 07, 2005 8.434 8.492 8.434 8.488 336,993 +0.05(+0.64%)
Feb 04, 2005 8.438 8.452 8.389 8.434 287,035 -0.12(-1.36%)
Feb 03, 2005 8.797 8.891 8.385 8.551 166,600 -0.25(-2.80%)
Feb 02, 2005 8.918 8.918 8.739 8.797 192,471 -0.04(-0.41%)
Feb 01, 2005 8.779 8.918 8.770 8.833 851,738 +0.10(+1.13%)
Jan 31, 2005 8.878 8.896 8.609 8.734 276,552 -0.12(-1.37%)
Jan 28, 2005 8.604 8.855 8.586 8.855 289,265 +0.26(+3.03%)
Jan 27, 2005 8.564 8.685 8.564 8.595 204,069 +0.00(+0.00%)
Jan 26, 2005 8.519 8.595 8.495 8.595 124,671 +0.09(+1.00%)
Jan 25, 2005 8.721 8.766 8.461 8.510 155,003 -0.18(-2.11%)
Jan 24, 2005 8.676 8.734 8.631 8.694 170,392 -0.05(-0.56%)
Jan 21, 2005 8.725 8.788 8.663 8.743 301,977 +0.04(+0.46%)
Jan 20, 2005 8.721 8.766 8.699 8.703 348,813 -0.06(-0.72%)
Jan 19, 2005 8.721 8.829 8.699 8.766 282,797 +0.09(+1.03%)
Jan 18, 2005 8.586 8.694 8.519 8.676 90,548 +0.11(+1.31%)
Jan 14, 2005 8.542 8.573 8.474 8.564 150,319 +0.04(+0.42%)
Jan 13, 2005 8.465 8.542 8.385 8.528 265,401 +0.11(+1.28%)
Jan 12, 2005 8.295 8.434 8.228 8.421 171,730 +0.08(+0.97%)
Jan 11, 2005 8.434 8.434 8.273 8.340 346,360 -0.09(-1.12%)
Jan 10, 2005 8.456 8.542 8.429 8.434 131,585 -0.04(-0.53%)
Jan 07, 2005 8.551 8.581 8.412 8.479 132,031 +0.04(+0.48%)
Jan 06, 2005 8.488 8.533 8.412 8.438 197,378 -0.08(-0.90%)
Jan 05, 2005 8.963 8.963 8.515 8.515 308,668 -0.44(-4.91%)
Jan 04, 2005 8.941 8.968 8.846 8.954 287,035 +0.07(+0.76%)
Jan 03, 2005 8.927 8.954 8.748 8.887 232,839 -0.04(-0.45%)
Dec 31, 2004 8.815 8.927 8.761 8.927 108,613 +0.18(+2.05%)
Dec 30, 2004 8.811 8.811 8.743 8.748 36,130 -0.05(-0.61%)
Dec 29, 2004 8.770 8.806 8.743 8.802 64,454 +0.01(+0.15%)
Dec 28, 2004 8.743 8.797 8.739 8.788 51,742 +0.06(+0.72%)
Dec 27, 2004 8.855 8.873 8.712 8.725 78,951 -0.16(-1.77%)
Dec 23, 2004 8.959 8.963 8.882 8.882 44,605 -0.08(-0.85%)
Dec 22, 2004 8.878 8.959 8.788 8.959 51,073 +0.09(+1.01%)
Dec 21, 2004 8.838 8.869 8.793 8.869 68,469 +0.05(+0.61%)
Dec 20, 2004 8.878 8.954 8.757 8.815 82,742 -0.11(-1.21%)
Dec 17, 2004 8.909 8.941 8.743 8.923 88,318 +0.04(+0.51%)
Dec 16, 2004 8.855 8.896 8.806 8.878 107,944 +0.03(+0.35%)
Dec 15, 2004 8.927 8.927 8.811 8.846 175,967 -0.13(-1.40%)
Dec 14, 2004 8.923 9.044 8.923 8.972 131,808 -0.06(-0.65%)
Dec 13, 2004 8.968 9.071 8.936 9.030 82,296 +0.04(+0.45%)
Dec 10, 2004 8.936 9.048 8.936 8.990 113,966 +0.04(+0.50%)
Dec 09, 2004 8.784 8.954 8.699 8.945 121,103 +0.08(+0.86%)
Dec 08, 2004 8.806 8.900 8.802 8.869 167,269 +0.06(+0.71%)
Dec 07, 2004 8.878 8.977 8.761 8.806 177,975 -0.06(-0.71%)
Dec 06, 2004 8.721 8.954 8.649 8.869 195,148 +0.16(+1.85%)
Dec 03, 2004 8.699 8.721 8.586 8.707 62,001 +0.01(+0.15%)
Dec 02, 2004 8.654 8.699 8.631 8.694 70,476 +0.00(+0.00%)
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.