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

Ltc Properties (NY: LTC )

34.60 -0.31 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2008 12.34 12.39 12.05 12.21 324,877 -0.10(-0.84%)
Apr 29, 2008 12.46 12.49 12.11 12.31 142,291 -0.13(-1.08%)
Apr 28, 2008 12.51 12.58 12.34 12.45 455,589 -0.06(-0.47%)
Apr 25, 2008 12.47 12.57 12.15 12.51 317,209 +0.12(+0.94%)
Apr 24, 2008 12.09 12.40 12.02 12.39 409,680 +0.27(+2.26%)
Apr 23, 2008 11.93 12.17 11.74 12.12 231,235 +0.21(+1.73%)
Apr 22, 2008 11.97 12.06 11.77 11.91 316,905 -0.13(-1.08%)
Apr 21, 2008 12.05 12.22 12.01 12.04 354,090 -0.08(-0.67%)
Apr 18, 2008 12.20 12.21 12.05 12.12 334,713 +0.10(+0.86%)
Apr 17, 2008 11.84 12.09 11.84 12.02 344,112 +0.13(+1.13%)
Apr 16, 2008 11.55 11.93 11.40 11.88 435,078 +0.45(+3.92%)
Apr 15, 2008 11.44 11.54 11.38 11.44 296,021 +0.08(+0.67%)
Apr 14, 2008 11.36 11.62 11.30 11.36 301,838 +0.01(+0.12%)
Apr 11, 2008 11.44 11.49 11.27 11.35 404,271 -0.22(-1.94%)
Apr 10, 2008 11.49 11.68 11.48 11.57 535,386 +0.02(+0.19%)
Apr 09, 2008 11.77 11.87 11.55 11.55 282,648 -0.22(-1.90%)
Apr 08, 2008 11.70 11.97 11.70 11.77 330,452 -0.02(-0.19%)
Apr 07, 2008 12.01 12.10 11.70 11.79 258,885 -0.16(-1.35%)
Apr 04, 2008 12.10 12.10 11.88 11.96 348,525 -0.11(-0.89%)
Apr 03, 2008 11.92 12.11 11.89 12.06 779,826 +0.05(+0.45%)
Apr 02, 2008 11.88 12.03 11.75 12.01 967,084 +0.17(+1.44%)
Apr 01, 2008 11.73 11.88 11.66 11.84 418,475 +0.31(+2.68%)
Mar 31, 2008 11.75 11.90 11.53 11.53 376,175 -0.18(-1.53%)
Mar 28, 2008 11.86 11.92 11.66 11.71 320,295 -0.12(-0.99%)
Mar 27, 2008 11.90 12.01 11.80 11.83 503,499 -0.01(-0.11%)
Mar 26, 2008 11.73 11.91 11.70 11.84 363,754 +0.04(+0.38%)
Mar 25, 2008 11.81 11.95 11.70 11.79 384,202 -0.04(-0.34%)
Mar 24, 2008 12.02 12.11 11.67 11.83 591,578 -0.14(-1.16%)
Mar 21, 2008 11.93 12.03 11.78 11.97 926,231 +0.00(+0.00%)
Mar 20, 2008 11.93 12.03 11.78 11.97 926,231 +0.22(+1.91%)
Mar 19, 2008 12.15 12.27 11.75 11.75 396,466 -0.36(-2.96%)
Mar 18, 2008 12.06 12.22 11.78 12.11 319,499 +0.29(+2.47%)
Mar 17, 2008 11.50 12.05 11.50 11.82 342,520 +0.07(+0.57%)
Mar 14, 2008 11.76 12.00 11.23 11.75 400,034 -0.15(-1.28%)
Mar 13, 2008 11.75 12.08 11.66 11.90 930,069 +0.02(+0.19%)
Mar 12, 2008 11.66 12.11 11.58 11.88 507,401 +0.18(+1.53%)
Mar 11, 2008 11.15 11.74 11.15 11.70 569,886 +0.73(+6.62%)
Mar 10, 2008 10.87 11.10 10.79 10.97 353,586 +0.12(+1.11%)
Mar 07, 2008 10.58 10.98 10.58 10.85 469,382 +0.21(+1.98%)
Mar 06, 2008 10.83 10.88 10.57 10.64 366,564 -0.26(-2.35%)
Mar 05, 2008 10.99 11.04 10.80 10.90 304,858 -0.04(-0.41%)
Mar 04, 2008 10.70 11.09 10.68 10.94 334,459 +0.11(+0.99%)
Mar 03, 2008 10.83 10.90 10.61 10.83 410,091 +0.01(+0.08%)
Feb 29, 2008 11.09 11.16 10.75 10.83 577,753 -0.23(-2.07%)
Feb 28, 2008 11.16 11.16 10.91 11.05 415,569 -0.17(-1.56%)
Feb 27, 2008 11.18 11.45 11.08 11.23 458,895 -0.06(-0.56%)
Feb 26, 2008 11.15 11.33 11.01 11.29 503,214 +0.09(+0.76%)
Feb 25, 2008 10.92 11.21 10.70 11.21 883,099 +0.26(+2.42%)
Feb 22, 2008 10.96 11.06 10.70 10.94 1,590,599 -0.37(-3.25%)
Feb 21, 2008 11.88 12.17 11.21 11.31 1,062,189 -0.56(-4.69%)
Feb 20, 2008 11.50 11.89 11.35 11.87 250,964 +0.32(+2.80%)
Feb 19, 2008 11.70 11.85 11.35 11.54 187,307 -0.09(-0.77%)
Feb 18, 2008 11.28 11.64 11.18 11.63 0 +0.00(+0.00%)
Feb 15, 2008 11.28 11.64 11.18 11.63 488,336 +0.28(+2.45%)
Feb 14, 2008 12.03 12.03 11.22 11.36 532,710 -0.62(-5.20%)
Feb 13, 2008 11.81 12.01 11.73 11.98 375,506 +0.26(+2.22%)
Feb 12, 2008 11.76 12.05 11.55 11.72 304,931 +0.00(+0.00%)
Feb 11, 2008 11.55 11.96 11.36 11.72 369,485 +0.15(+1.28%)
Feb 08, 2008 11.64 11.79 11.38 11.57 259,331 -0.12(-1.00%)
Feb 07, 2008 11.34 11.69 11.26 11.69 360,523 +0.33(+2.92%)
Feb 06, 2008 11.75 11.86 11.30 11.36 252,195 -0.33(-2.80%)
Feb 05, 2008 11.82 12.05 11.58 11.68 391,587 -0.18(-1.51%)
Feb 04, 2008 11.93 11.98 11.66 11.86 289,211 -0.08(-0.64%)
Feb 01, 2008 11.69 11.98 11.58 11.94 548,319 +0.26(+2.23%)
Jan 31, 2008 11.35 11.92 11.35 11.68 457,341 +0.17(+1.48%)
Jan 30, 2008 11.66 12.04 11.47 11.51 497,924 -0.24(-2.06%)
Jan 29, 2008 11.77 11.84 11.42 11.75 341,501 +0.01(+0.12%)
Jan 28, 2008 11.09 11.86 11.05 11.74 376,496 +0.65(+5.82%)
Jan 25, 2008 11.31 11.41 10.94 11.09 226,168 -0.05(-0.44%)
Jan 24, 2008 11.32 11.55 10.91 11.14 269,588 -0.13(-1.19%)
Jan 23, 2008 10.46 11.40 10.36 11.27 564,037 +0.56(+5.23%)
Jan 22, 2008 10.11 11.07 10.11 10.71 400,393 +0.19(+1.83%)
Jan 21, 2008 10.49 10.73 10.21 10.52 0 +0.00(+0.00%)
Jan 18, 2008 10.49 10.73 10.21 10.52 544,528 -0.06(-0.59%)
Jan 17, 2008 10.85 10.96 10.58 10.58 306,158 -0.17(-1.63%)
Jan 16, 2008 10.14 10.99 10.10 10.76 398,027 +0.61(+6.06%)
Jan 15, 2008 10.53 10.53 10.09 10.14 473,619 -0.33(-3.13%)
Jan 14, 2008 10.63 10.63 10.32 10.47 298,799 -0.07(-0.68%)
Jan 11, 2008 10.70 10.76 10.46 10.54 257,703 -0.30(-2.73%)
Jan 10, 2008 10.79 11.05 10.61 10.84 356,565 -0.06(-0.53%)
Jan 09, 2008 10.30 10.90 10.09 10.90 238,334 +0.53(+5.15%)
Jan 08, 2008 10.77 11.12 10.36 10.36 240,377 -0.38(-3.51%)
Jan 07, 2008 10.63 10.96 10.53 10.74 352,315 +0.16(+1.48%)
Jan 04, 2008 10.75 10.77 10.46 10.58 220,754 -0.25(-2.28%)
Jan 03, 2008 11.17 11.27 10.79 10.83 309,112 -0.27(-2.46%)
Jan 02, 2008 11.24 11.32 10.87 11.10 292,109 -0.13(-1.16%)
Jan 01, 2008 11.07 11.23 10.85 11.23 0 +0.00(+0.00%)
Dec 31, 2007 11.07 11.23 10.85 11.23 209,159 +0.17(+1.50%)
Dec 28, 2007 11.36 11.49 11.05 11.07 255,094 -0.18(-1.60%)
Dec 27, 2007 12.00 12.00 11.25 11.25 250,411 -0.82(-6.80%)
Dec 26, 2007 12.23 12.26 11.99 12.07 233,019 -0.30(-2.43%)
Dec 24, 2007 11.53 12.56 11.43 12.37 255,094 +0.71(+6.08%)
Dec 21, 2007 11.38 11.66 11.35 11.66 527,135 +0.48(+4.25%)
Dec 20, 2007 11.24 11.30 10.92 11.18 190,651 +0.02(+0.20%)
Dec 19, 2007 11.23 11.23 10.93 11.16 339,382 -0.14(-1.23%)
Dec 18, 2007 10.57 11.30 10.53 11.30 251,972 +0.85(+8.15%)
Dec 17, 2007 10.60 10.62 10.38 10.45 730,500 -0.21(-1.98%)
Dec 14, 2007 10.64 10.96 10.60 10.66 214,734 -0.16(-1.45%)
Dec 13, 2007 10.92 10.92 10.61 10.82 228,336 -0.11(-1.03%)
Dec 12, 2007 11.21 11.40 10.81 10.93 217,198 +0.00(+0.04%)
Dec 11, 2007 11.33 11.40 10.80 10.92 402,933 -0.33(-2.91%)
Dec 10, 2007 11.07 11.31 11.00 11.25 120,411 +0.18(+1.66%)
Dec 07, 2007 11.05 11.18 10.92 11.07 179,279 +0.07(+0.61%)
Dec 06, 2007 10.57 11.00 10.57 11.00 262,453 +0.42(+3.94%)
Dec 05, 2007 10.36 10.58 10.22 10.58 245,060 +0.41(+4.01%)
Dec 04, 2007 10.34 10.34 10.09 10.18 183,962 -0.30(-2.91%)
Dec 03, 2007 10.56 10.57 10.27 10.48 263,567 -0.08(-0.72%)
Nov 30, 2007 10.51 10.62 10.36 10.56 322,212 +0.24(+2.35%)
Nov 29, 2007 10.22 10.38 10.11 10.31 277,392 +0.05(+0.48%)
Nov 28, 2007 9.965 10.29 9.965 10.27 323,104 +0.44(+4.43%)
Nov 27, 2007 9.409 9.857 9.400 9.830 270,926 +0.46(+4.93%)
Nov 26, 2007 10.09 10.09 9.368 9.368 308,610 -0.75(-7.44%)
Nov 23, 2007 9.866 10.23 9.857 10.12 103,464 +0.26(+2.59%)
Nov 21, 2007 9.741 9.933 9.633 9.866 253,979 +0.08(+0.78%)
Nov 20, 2007 9.866 9.969 9.534 9.790 230,789 -0.04(-0.37%)
Nov 19, 2007 9.929 10.01 9.597 9.826 177,941 -0.18(-1.79%)
Nov 16, 2007 10.40 10.47 9.911 10.01 295,454 -0.38(-3.63%)
Nov 15, 2007 10.18 10.38 9.929 10.38 328,233 +0.16(+1.58%)
Nov 14, 2007 10.35 10.48 10.14 10.22 157,650 -0.09(-0.87%)
Nov 13, 2007 10.15 10.34 10.12 10.31 140,034 +0.28(+2.77%)
Nov 12, 2007 9.844 10.22 9.839 10.03 170,360 +0.19(+1.91%)
Nov 09, 2007 9.525 9.974 9.476 9.844 258,662 +0.19(+2.00%)
Nov 08, 2007 9.759 9.960 9.552 9.651 596,038 -0.02(-0.23%)
Nov 07, 2007 9.960 10.04 9.615 9.673 431,698 -0.39(-3.92%)
Nov 06, 2007 10.04 10.15 9.866 10.07 326,677 -0.03(-0.31%)
Nov 05, 2007 10.20 10.30 9.978 10.10 211,616 -0.26(-2.47%)
Nov 02, 2007 10.68 10.68 10.14 10.36 308,833 -0.21(-1.99%)
Nov 01, 2007 11.22 11.27 10.44 10.57 347,410 -0.80(-7.02%)
Oct 31, 2007 11.28 11.54 11.03 11.36 250,411 +0.15(+1.36%)
Oct 30, 2007 10.86 11.21 10.86 11.21 164,562 +0.32(+2.97%)
Oct 29, 2007 11.31 11.37 10.85 10.89 158,542 -0.13(-1.14%)
Oct 26, 2007 10.87 11.03 10.69 11.01 140,034 +0.27(+2.50%)
Oct 25, 2007 10.76 10.79 10.46 10.75 256,878 +0.04(+0.38%)
Oct 24, 2007 10.76 10.84 10.35 10.70 269,365 -0.17(-1.53%)
Oct 23, 2007 10.63 10.87 10.44 10.87 180,171 +0.35(+3.32%)
Oct 22, 2007 10.17 10.66 10.06 10.52 218,302 +0.24(+2.36%)
Oct 19, 2007 10.84 10.84 10.21 10.28 245,506 -0.62(-5.72%)
Oct 18, 2007 10.90 11.08 10.71 10.90 161,440 -0.04(-0.41%)
Oct 17, 2007 11.07 11.13 10.66 10.95 146,946 -0.04(-0.41%)
Oct 16, 2007 11.03 11.03 10.55 10.99 153,413 -0.06(-0.57%)
Oct 15, 2007 11.34 11.71 10.90 11.05 178,387 -0.26(-2.34%)
Oct 12, 2007 11.07 11.43 11.07 11.32 193,104 +0.24(+2.19%)
Oct 11, 2007 11.30 11.40 10.98 11.08 274,494 -0.21(-1.83%)
Oct 10, 2007 11.26 11.33 11.22 11.28 111,046 +0.03(+0.24%)
Oct 09, 2007 11.52 11.55 11.23 11.26 253,087 -0.21(-1.84%)
Oct 08, 2007 11.67 11.68 11.39 11.47 171,475 -0.28(-2.37%)
Oct 05, 2007 11.42 11.75 11.27 11.75 191,097 +0.41(+3.60%)
Oct 04, 2007 11.11 11.34 11.07 11.34 137,581 +0.29(+2.64%)
Oct 03, 2007 11.18 11.19 10.88 11.05 173,259 -0.17(-1.52%)
Oct 02, 2007 11.12 11.26 11.08 11.22 130,446 +0.13(+1.21%)
Oct 01, 2007 10.59 11.09 10.58 11.08 226,775 +0.47(+4.39%)
Sep 28, 2007 10.88 10.97 10.53 10.62 251,972 -0.24(-2.19%)
Sep 27, 2007 11.03 11.12 10.74 10.85 321,766 -0.15(-1.35%)
Sep 26, 2007 11.22 11.26 10.80 11.00 304,151 -0.09(-0.85%)
Sep 25, 2007 11.27 11.28 11.06 11.09 343,173 -0.25(-2.21%)
Sep 24, 2007 11.29 11.43 11.25 11.35 557,238 +0.08(+0.72%)
Sep 21, 2007 11.24 11.39 11.05 11.27 718,010 +0.13(+1.17%)
Sep 20, 2007 11.41 11.52 10.83 11.14 358,113 -0.26(-2.32%)
Sep 19, 2007 10.95 11.43 10.91 11.40 474,734 +0.61(+5.65%)
Sep 18, 2007 10.45 10.86 10.29 10.79 566,381 +0.50(+4.84%)
Sep 17, 2007 10.35 10.35 10.15 10.29 297,907 -0.04(-0.43%)
Sep 14, 2007 10.05 10.34 10.04 10.34 178,833 +0.17(+1.68%)
Sep 13, 2007 10.12 10.35 9.951 10.17 141,149 +0.13(+1.25%)
Sep 12, 2007 9.947 10.09 9.929 10.04 128,216 +0.02(+0.22%)
Sep 11, 2007 9.857 10.04 9.799 10.02 141,818 +0.23(+2.38%)
Sep 10, 2007 10.06 10.06 9.691 9.785 287,204 -0.23(-2.28%)
Sep 07, 2007 9.830 10.02 9.687 10.01 504,168 +0.04(+0.45%)
Sep 06, 2007 10.09 10.20 9.956 9.969 231,458 -0.07(-0.71%)
Sep 05, 2007 10.16 10.17 9.983 10.04 179,725 -0.14(-1.41%)
Sep 04, 2007 10.07 10.34 9.947 10.18 167,238 +0.06(+0.58%)
Aug 31, 2007 10.05 10.18 9.969 10.13 224,322 +0.24(+2.40%)
Aug 30, 2007 9.799 10.10 9.799 9.889 206,706 +0.00(+0.00%)
Aug 29, 2007 9.642 9.933 9.611 9.889 132,675 +0.26(+2.75%)
Aug 28, 2007 9.732 9.812 9.597 9.624 268,250 -0.15(-1.56%)
Aug 27, 2007 9.893 9.911 9.687 9.776 115,283 -0.16(-1.62%)
Aug 24, 2007 9.790 9.965 9.718 9.938 151,406 +0.13(+1.37%)
Aug 23, 2007 9.691 9.862 9.642 9.803 221,646 +0.08(+0.83%)
Aug 22, 2007 9.619 9.781 9.611 9.723 210,274 +0.14(+1.45%)
Aug 21, 2007 9.512 9.615 9.422 9.584 244,168 +0.00(+0.00%)
Aug 20, 2007 9.714 9.718 9.332 9.584 366,809 -0.12(-1.25%)
Aug 17, 2007 10.16 10.21 9.660 9.705 496,809 +0.23(+2.41%)
Aug 16, 2007 9.171 9.866 9.171 9.476 479,417 +0.36(+3.99%)
Aug 15, 2007 9.552 9.606 9.050 9.113 524,014 -0.22(-2.40%)
Aug 14, 2007 9.619 9.911 9.337 9.337 272,933 -0.34(-3.52%)
Aug 13, 2007 9.687 9.848 9.633 9.678 477,856 +0.21(+2.18%)
Aug 10, 2007 8.794 9.624 8.794 9.472 497,255 +0.46(+5.07%)
Aug 09, 2007 9.252 9.283 8.763 9.014 814,786 -0.08(-0.89%)
Aug 08, 2007 9.193 9.400 8.749 9.095 663,602 +0.08(+0.90%)
Aug 07, 2007 9.023 9.189 8.812 9.014 414,305 -0.04(-0.45%)
Aug 06, 2007 8.615 9.149 8.530 9.054 685,009 +0.24(+2.73%)
Aug 03, 2007 8.799 9.256 8.754 8.814 414,528 -0.44(-4.78%)
Aug 02, 2007 9.238 9.359 9.184 9.256 370,600 +0.05(+0.58%)
Aug 01, 2007 8.974 9.256 8.857 9.202 332,693 +0.20(+2.24%)
Jul 31, 2007 9.279 9.332 8.974 9.001 448,422 -0.16(-1.71%)
Jul 30, 2007 9.081 9.292 8.956 9.158 493,911 +0.21(+2.36%)
Jul 27, 2007 9.063 9.140 8.929 8.947 552,779 -0.11(-1.24%)
Jul 26, 2007 9.104 9.364 8.996 9.059 529,142 -0.24(-2.60%)
Jul 25, 2007 9.458 9.566 9.158 9.301 370,377 -0.05(-0.53%)
Jul 24, 2007 9.315 9.422 9.180 9.350 480,978 -0.29(-3.02%)
Jul 23, 2007 9.669 9.736 9.539 9.642 286,981 -0.04(-0.46%)
Jul 20, 2007 9.929 9.929 9.619 9.687 364,357 -0.26(-2.66%)
Jul 19, 2007 10.05 10.07 9.933 9.951 215,180 -0.04(-0.45%)
Jul 18, 2007 9.812 10.08 9.812 9.996 419,657 +0.11(+1.09%)
Jul 17, 2007 9.978 10.03 9.826 9.889 348,302 -0.09(-0.90%)
Jul 16, 2007 10.31 10.31 9.898 9.978 252,641 -0.18(-1.81%)
Jul 13, 2007 10.16 10.23 10.03 10.16 98,782 +0.00(+0.00%)
Jul 12, 2007 10.01 10.19 9.978 10.16 204,476 +0.18(+1.84%)
Jul 11, 2007 10.07 10.15 9.938 9.978 311,063 -0.09(-0.89%)
Jul 10, 2007 10.12 10.18 10.05 10.07 426,346 -0.17(-1.62%)
Jul 09, 2007 10.17 10.27 10.10 10.23 276,278 +0.07(+0.66%)
Jul 06, 2007 10.19 10.27 10.13 10.17 307,718 -0.05(-0.48%)
Jul 05, 2007 10.31 10.34 10.11 10.22 416,312 +0.01(+0.09%)
Jul 03, 2007 10.31 10.42 10.15 10.21 186,638 -0.11(-1.09%)
Jul 02, 2007 10.27 10.41 10.26 10.32 300,806 +0.12(+1.14%)
Jun 29, 2007 10.62 10.75 10.14 10.20 503,722 -0.39(-3.72%)
Jun 28, 2007 10.67 10.76 10.48 10.60 295,231 +0.14(+1.37%)
Jun 27, 2007 10.14 10.55 10.14 10.45 288,319 +0.21(+2.06%)
Jun 26, 2007 9.942 10.28 9.929 10.24 349,640 +0.31(+3.16%)
Jun 25, 2007 10.18 10.24 9.893 9.929 381,303 -0.25(-2.42%)
Jun 22, 2007 10.03 10.27 10.03 10.18 553,894 +0.16(+1.57%)
Jun 21, 2007 9.951 10.11 9.866 10.02 221,646 -0.00(-0.04%)
Jun 20, 2007 10.37 10.37 9.996 10.02 267,135 -0.35(-3.33%)
Jun 19, 2007 10.47 10.60 10.36 10.37 276,501 -0.17(-1.58%)
Jun 18, 2007 10.64 10.72 10.49 10.53 238,370 -0.12(-1.09%)
Jun 15, 2007 10.74 10.76 10.57 10.65 536,724 +0.34(+3.31%)
Jun 14, 2007 10.41 10.57 10.30 10.31 128,439 -0.08(-0.78%)
Jun 13, 2007 10.22 10.48 10.15 10.39 320,652 +0.19(+1.89%)
Jun 12, 2007 10.34 10.46 10.12 10.20 489,451 -0.17(-1.60%)
Jun 11, 2007 10.48 10.55 10.29 10.36 128,885 -0.16(-1.53%)
Jun 08, 2007 10.37 10.58 10.31 10.53 141,372 +0.14(+1.38%)
Jun 07, 2007 10.52 10.61 10.25 10.38 284,528 -0.21(-1.95%)
Jun 06, 2007 10.51 10.61 10.47 10.59 153,413 +0.04(+0.38%)
Jun 05, 2007 10.99 11.05 10.49 10.55 681,441 -0.48(-4.35%)
Jun 04, 2007 11.00 11.11 10.99 11.03 146,277 +0.01(+0.08%)
Jun 01, 2007 10.76 11.04 10.75 11.02 517,324 +0.26(+2.46%)
May 31, 2007 10.83 10.85 10.66 10.75 265,797 -0.02(-0.17%)
May 30, 2007 10.74 10.85 10.71 10.77 292,109 -0.08(-0.74%)
May 29, 2007 10.61 10.85 10.61 10.85 146,054 +0.26(+2.50%)
May 25, 2007 10.71 10.81 10.48 10.59 167,907 -0.05(-0.51%)
May 24, 2007 10.88 10.88 10.52 10.64 308,833 -0.10(-0.92%)
May 23, 2007 10.95 11.02 10.72 10.74 211,612 -0.21(-1.88%)
May 22, 2007 10.73 10.95 10.55 10.95 205,368 +0.28(+2.65%)
May 21, 2007 10.41 10.75 10.33 10.66 217,410 +0.20(+1.93%)
May 18, 2007 10.61 10.66 10.32 10.46 207,152 -0.15(-1.39%)
May 17, 2007 10.83 10.83 10.55 10.61 222,092 -0.28(-2.59%)
May 16, 2007 10.67 10.89 10.59 10.89 200,686 +0.22(+2.10%)
May 15, 2007 10.92 11.10 10.62 10.67 314,854 -0.29(-2.62%)
May 14, 2007 11.35 11.42 10.96 10.96 210,051 -0.43(-3.78%)
May 11, 2007 11.17 11.43 11.17 11.39 194,219 +0.19(+1.72%)
May 10, 2007 11.45 11.59 11.17 11.19 276,947 -0.37(-3.22%)
May 09, 2007 11.45 11.61 11.40 11.57 120,857 +0.03(+0.23%)
May 08, 2007 11.31 11.57 11.24 11.54 257,993 +0.13(+1.18%)
May 07, 2007 11.39 11.49 11.32 11.40 207,821 -0.02(-0.16%)
May 04, 2007 11.55 11.55 11.25 11.42 131,560 -0.12(-1.01%)
May 03, 2007 11.56 11.73 11.49 11.54 170,806 -0.00(-0.04%)
May 02, 2007 11.44 11.65 11.44 11.54 111,938 +0.07(+0.59%)
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.