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: 4:10 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 (%)
Apr 30, 2010 13.07 13.10 12.74 12.75 278,159 -0.35(-2.65%)
Apr 29, 2010 12.83 13.12 12.78 13.10 255,288 +0.35(+2.76%)
Apr 28, 2010 12.79 12.87 12.64 12.75 164,602 +0.04(+0.32%)
Apr 27, 2010 12.95 13.10 12.69 12.71 662,381 -0.32(-2.49%)
Apr 26, 2010 12.98 13.13 12.84 13.03 648,887 +0.03(+0.21%)
Apr 23, 2010 12.51 13.02 12.39 13.00 504,303 -0.13(-0.97%)
Apr 22, 2010 12.75 13.15 12.68 13.13 266,035 +0.25(+1.92%)
Apr 21, 2010 12.70 12.93 12.70 12.89 226,583 +0.16(+1.26%)
Apr 20, 2010 12.69 12.74 12.52 12.73 311,794 +0.11(+0.91%)
Apr 19, 2010 12.63 12.64 12.33 12.61 363,161 -0.08(-0.61%)
Apr 16, 2010 12.64 12.91 12.53 12.69 1,039,029 +0.05(+0.36%)
Apr 15, 2010 12.79 12.81 12.62 12.64 322,701 -0.19(-1.45%)
Apr 14, 2010 12.82 12.86 12.74 12.83 143,225 +0.05(+0.39%)
Apr 13, 2010 12.67 12.82 12.64 12.78 218,698 +0.12(+0.93%)
Apr 12, 2010 12.82 12.82 12.62 12.66 164,722 -0.13(-1.03%)
Apr 09, 2010 12.75 12.83 12.71 12.79 469,160 +0.03(+0.25%)
Apr 08, 2010 12.80 12.91 12.72 12.76 208,132 -0.03(-0.25%)
Apr 07, 2010 12.85 12.85 12.69 12.79 195,480 -0.03(-0.25%)
Apr 06, 2010 12.61 12.85 12.54 12.82 126,173 +0.18(+1.44%)
Apr 05, 2010 12.32 12.64 12.32 12.64 197,056 +0.35(+2.81%)
Apr 01, 2010 12.35 12.30 12.30 12.30 117,596 -0.01(-0.11%)
Mar 31, 2010 12.44 12.61 12.31 12.31 246,716 -0.18(-1.46%)
Mar 30, 2010 12.35 12.50 12.27 12.49 174,791 +0.16(+1.29%)
Mar 29, 2010 12.39 12.41 12.26 12.33 103,363 +0.01(+0.07%)
Mar 26, 2010 12.43 12.47 12.27 12.32 259,006 -0.06(-0.48%)
Mar 25, 2010 12.30 12.52 12.30 12.38 486,527 +0.13(+1.04%)
Mar 24, 2010 12.29 12.34 12.25 12.26 416,336 -0.07(-0.55%)
Mar 23, 2010 12.32 12.37 12.20 12.32 349,019 +0.00(+0.04%)
Mar 22, 2010 12.13 12.33 12.10 12.32 206,404 +0.13(+1.04%)
Mar 19, 2010 12.41 12.42 12.06 12.19 406,511 -0.15(-1.25%)
Mar 18, 2010 12.31 12.38 12.25 12.35 574,580 +0.05(+0.40%)
Mar 17, 2010 12.35 12.43 12.17 12.30 491,104 -0.05(-0.40%)
Mar 16, 2010 12.36 12.43 12.27 12.35 534,903 +0.00(+0.04%)
Mar 15, 2010 12.32 12.38 12.31 12.34 174,668 +0.03(+0.22%)
Mar 12, 2010 12.28 12.40 12.23 12.32 201,869 +0.05(+0.37%)
Mar 11, 2010 12.16 12.31 12.10 12.27 146,405 +0.04(+0.33%)
Mar 10, 2010 12.09 12.30 12.03 12.23 173,135 +0.14(+1.12%)
Mar 09, 2010 12.10 12.32 12.00 12.09 403,063 -0.01(-0.07%)
Mar 08, 2010 12.24 12.37 12.08 12.10 296,936 -0.11(-0.89%)
Mar 05, 2010 12.01 12.30 11.94 12.21 259,008 +0.23(+1.89%)
Mar 04, 2010 11.89 12.00 11.79 11.98 172,444 +0.10(+0.88%)
Mar 03, 2010 12.01 12.01 11.85 11.88 124,425 -0.14(-1.20%)
Mar 02, 2010 12.01 12.04 11.88 12.03 157,512 +0.01(+0.11%)
Mar 01, 2010 11.86 12.08 11.83 12.01 169,659 +0.20(+1.73%)
Feb 26, 2010 11.94 11.94 11.79 11.81 262,831 -0.09(-0.76%)
Feb 25, 2010 11.82 11.99 11.78 11.90 103,057 -0.05(-0.42%)
Feb 24, 2010 11.80 11.97 11.80 11.95 137,805 +0.16(+1.34%)
Feb 23, 2010 11.91 11.91 11.77 11.79 156,094 -0.10(-0.84%)
Feb 22, 2010 12.05 12.08 11.74 11.89 258,062 -0.09(-0.72%)
Feb 19, 2010 11.98 12.15 11.92 11.98 204,270 +0.00(+0.04%)
Feb 18, 2010 11.77 11.99 11.67 11.97 139,156 +0.20(+1.69%)
Feb 17, 2010 11.66 11.77 11.64 11.77 128,663 +0.15(+1.32%)
Feb 16, 2010 11.74 11.74 11.39 11.62 483,654 +0.00(+0.00%)
Feb 12, 2010 11.59 11.62 11.62 11.62 142,731 -0.09(-0.81%)
Feb 11, 2010 11.30 11.73 11.28 11.71 296,744 +0.37(+3.26%)
Feb 10, 2010 11.29 11.42 11.04 11.34 175,535 +0.09(+0.76%)
Feb 09, 2010 11.41 11.53 11.13 11.26 233,076 -0.05(-0.44%)
Feb 08, 2010 11.49 11.51 11.30 11.31 179,493 -0.19(-1.65%)
Feb 05, 2010 11.34 11.54 11.16 11.50 157,912 +0.23(+2.00%)
Feb 04, 2010 11.48 11.51 11.23 11.27 226,484 -0.25(-2.19%)
Feb 03, 2010 11.71 11.81 11.48 11.52 150,476 -0.25(-2.10%)
Feb 02, 2010 11.71 11.86 11.56 11.77 177,069 +0.11(+0.93%)
Feb 01, 2010 11.50 11.67 11.44 11.66 172,283 +0.23(+2.01%)
Jan 29, 2010 11.47 11.62 11.37 11.43 347,808 +0.02(+0.16%)
Jan 28, 2010 11.59 11.62 11.28 11.42 202,281 -0.17(-1.44%)
Jan 27, 2010 11.15 11.59 11.15 11.58 546,907 +0.40(+3.54%)
Jan 26, 2010 11.49 11.51 11.17 11.19 425,403 -0.34(-2.93%)
Jan 25, 2010 11.92 11.92 11.49 11.52 351,082 -0.26(-2.18%)
Jan 22, 2010 12.03 12.10 11.70 11.78 276,271 -0.22(-1.84%)
Jan 21, 2010 12.36 12.43 12.00 12.00 251,234 -0.35(-2.81%)
Jan 20, 2010 12.38 12.42 12.11 12.35 233,998 -0.15(-1.19%)
Jan 19, 2010 12.44 12.67 12.35 12.50 250,448 +0.10(+0.80%)
Jan 15, 2010 12.29 12.40 12.40 12.40 355,727 +0.12(+0.99%)
Jan 14, 2010 12.24 12.38 12.15 12.28 98,564 -0.02(-0.18%)
Jan 13, 2010 12.13 12.32 12.07 12.30 150,781 +0.20(+1.63%)
Jan 12, 2010 12.04 12.12 11.99 12.10 174,979 +0.01(+0.07%)
Jan 11, 2010 12.31 12.31 11.95 12.09 311,744 -0.31(-2.53%)
Jan 08, 2010 12.54 12.55 12.36 12.41 364,967 -0.13(-1.07%)
Jan 07, 2010 12.29 12.55 12.29 12.54 244,784 +0.21(+1.67%)
Jan 06, 2010 12.18 12.35 12.16 12.33 278,702 +0.18(+1.48%)
Jan 05, 2010 12.29 12.36 12.14 12.16 194,191 -0.19(-1.56%)
Jan 04, 2010 12.10 12.35 12.06 12.35 299,959 +0.35(+2.95%)
Dec 31, 2009 12.27 11.99 11.99 11.99 285,027 -0.25(-2.01%)
Dec 30, 2009 12.02 12.25 11.80 12.24 271,425 +0.22(+1.83%)
Dec 29, 2009 12.19 12.19 11.73 12.02 526,050 -0.13(-1.07%)
Dec 28, 2009 12.16 12.24 12.08 12.15 335,737 +0.08(+0.67%)
Dec 24, 2009 12.38 12.41 12.03 12.07 177,297 -0.25(-2.04%)
Dec 23, 2009 12.44 12.46 12.27 12.32 234,708 -0.10(-0.79%)
Dec 22, 2009 12.54 12.61 12.37 12.42 168,492 -0.13(-1.00%)
Dec 21, 2009 12.51 12.66 12.45 12.55 158,186 +0.07(+0.54%)
Dec 18, 2009 12.30 12.48 12.07 12.48 977,369 +0.30(+2.43%)
Dec 17, 2009 12.49 12.56 12.08 12.18 332,447 -0.35(-2.79%)
Dec 16, 2009 12.52 12.74 12.43 12.53 394,792 +0.15(+1.23%)
Dec 15, 2009 12.43 12.59 12.35 12.38 277,362 -0.04(-0.36%)
Dec 14, 2009 12.40 12.50 12.22 12.42 338,152 +0.14(+1.13%)
Dec 11, 2009 12.25 12.37 12.06 12.29 191,300 +0.05(+0.40%)
Dec 10, 2009 12.44 12.44 12.09 12.24 475,851 -0.19(-1.52%)
Dec 09, 2009 12.20 12.53 12.02 12.42 383,114 +0.19(+1.58%)
Dec 08, 2009 12.30 12.56 12.17 12.23 246,772 -0.13(-1.02%)
Dec 07, 2009 12.27 12.53 12.22 12.36 255,142 +0.12(+0.99%)
Dec 04, 2009 12.10 12.53 12.04 12.24 207,990 +0.32(+2.67%)
Dec 03, 2009 12.04 12.33 11.90 11.92 202,699 -0.07(-0.56%)
Dec 02, 2009 11.69 12.03 11.69 11.99 237,155 +0.29(+2.49%)
Dec 01, 2009 11.63 11.72 11.55 11.69 358,651 +0.17(+1.44%)
Nov 30, 2009 11.15 11.60 10.94 11.53 261,728 +0.42(+3.75%)
Nov 27, 2009 11.25 11.41 11.11 11.11 90,011 -0.41(-3.54%)
Nov 25, 2009 11.66 11.73 11.51 11.52 118,125 -0.14(-1.23%)
Nov 24, 2009 11.61 11.68 11.53 11.66 196,299 +0.05(+0.46%)
Nov 23, 2009 11.55 11.73 11.50 11.61 205,182 +0.20(+1.77%)
Nov 20, 2009 11.32 11.51 11.32 11.41 142,230 +0.04(+0.35%)
Nov 19, 2009 11.55 11.55 11.34 11.37 177,604 -0.26(-2.20%)
Nov 18, 2009 11.39 11.64 11.23 11.62 147,322 +0.20(+1.77%)
Nov 17, 2009 11.62 11.81 11.38 11.42 324,686 -0.33(-2.79%)
Nov 16, 2009 11.55 11.83 11.54 11.75 246,317 +0.25(+2.14%)
Nov 13, 2009 11.44 11.55 11.30 11.50 182,953 +0.07(+0.63%)
Nov 12, 2009 11.32 11.49 11.26 11.43 257,635 +0.04(+0.39%)
Nov 11, 2009 11.33 11.43 11.22 11.38 285,873 +0.13(+1.11%)
Nov 10, 2009 11.18 11.38 11.13 11.26 412,153 +0.05(+0.48%)
Nov 09, 2009 11.33 11.38 11.08 11.20 276,762 -0.02(-0.16%)
Nov 06, 2009 10.73 11.29 10.65 11.22 284,860 +0.34(+3.13%)
Nov 05, 2009 10.77 10.92 10.63 10.88 253,351 +0.25(+2.36%)
Nov 04, 2009 10.95 10.95 10.58 10.63 258,498 -0.22(-2.07%)
Nov 03, 2009 10.62 10.86 10.56 10.86 223,813 +0.17(+1.64%)
Nov 02, 2009 10.75 10.88 10.47 10.68 339,317 +0.03(+0.29%)
Oct 30, 2009 10.49 10.74 10.34 10.65 405,716 +0.10(+0.98%)
Oct 29, 2009 10.53 10.57 10.42 10.55 249,060 +0.16(+1.51%)
Oct 28, 2009 10.47 10.63 10.34 10.39 604,321 -0.13(-1.24%)
Oct 27, 2009 10.54 10.63 10.45 10.52 372,371 -0.02(-0.17%)
Oct 26, 2009 10.54 10.61 10.42 10.54 518,204 +0.04(+0.43%)
Oct 23, 2009 10.50 10.57 10.45 10.49 358,880 -0.18(-1.68%)
Oct 22, 2009 10.53 10.75 10.41 10.67 170,178 +0.15(+1.45%)
Oct 21, 2009 10.70 10.84 10.48 10.52 330,973 -0.18(-1.72%)
Oct 20, 2009 10.76 10.77 10.70 10.70 264,799 -0.26(-2.41%)
Oct 19, 2009 11.01 11.14 10.92 10.97 252,869 +0.06(+0.58%)
Oct 16, 2009 11.15 11.15 10.83 10.90 457,913 -0.28(-2.53%)
Oct 15, 2009 11.03 11.20 10.98 11.19 269,690 +0.07(+0.65%)
Oct 14, 2009 11.16 11.18 11.02 11.12 171,172 +0.15(+1.35%)
Oct 13, 2009 11.18 11.20 10.94 10.97 157,795 -0.21(-1.88%)
Oct 12, 2009 11.12 11.21 11.06 11.18 209,087 +0.12(+1.09%)
Oct 09, 2009 10.64 11.07 10.60 11.06 387,171 +0.36(+3.40%)
Oct 08, 2009 10.77 10.90 10.67 10.69 177,569 +0.03(+0.29%)
Oct 07, 2009 10.59 10.75 10.55 10.66 197,340 +0.02(+0.17%)
Oct 06, 2009 10.36 10.69 10.36 10.64 292,015 +0.32(+3.08%)
Oct 05, 2009 10.43 10.52 10.29 10.33 291,069 +0.05(+0.52%)
Oct 02, 2009 10.47 10.53 10.09 10.27 492,614 -0.27(-2.59%)
Oct 01, 2009 10.68 10.86 10.55 10.55 446,675 -0.23(-2.16%)
Sep 30, 2009 10.82 10.94 10.70 10.78 421,372 -0.00(-0.04%)
Sep 29, 2009 10.99 10.99 10.76 10.78 223,028 -0.21(-1.91%)
Sep 28, 2009 11.12 11.34 10.95 10.99 357,799 -0.09(-0.81%)
Sep 25, 2009 10.82 11.25 10.78 11.08 282,565 +0.26(+2.40%)
Sep 24, 2009 10.88 10.97 10.58 10.82 430,568 -0.04(-0.33%)
Sep 23, 2009 11.13 11.19 10.86 10.86 209,943 -0.28(-2.50%)
Sep 22, 2009 11.21 11.22 11.06 11.14 356,918 -0.00(-0.04%)
Sep 21, 2009 11.12 11.21 11.03 11.14 303,440 -0.04(-0.32%)
Sep 18, 2009 11.09 11.18 10.86 11.18 470,501 +0.11(+1.01%)
Sep 17, 2009 10.94 11.20 10.91 11.07 231,187 +0.14(+1.31%)
Sep 16, 2009 10.89 11.09 10.84 10.92 347,263 +0.04(+0.37%)
Sep 15, 2009 10.90 11.07 10.76 10.88 414,780 -0.08(-0.70%)
Sep 14, 2009 10.76 11.03 10.72 10.96 273,401 +0.14(+1.33%)
Sep 11, 2009 10.99 10.99 10.75 10.81 281,267 -0.16(-1.43%)
Sep 10, 2009 11.06 11.09 10.85 10.97 407,054 -0.04(-0.41%)
Sep 09, 2009 11.05 11.28 10.96 11.02 313,637 -0.04(-0.32%)
Sep 08, 2009 10.95 11.07 10.90 11.05 271,603 +0.11(+1.02%)
Sep 04, 2009 10.81 10.97 10.56 10.94 313,403 +0.13(+1.20%)
Sep 03, 2009 10.87 10.91 10.57 10.81 235,116 -0.04(-0.37%)
Sep 02, 2009 10.90 11.12 10.85 10.85 222,678 -0.09(-0.82%)
Sep 01, 2009 11.38 11.56 10.89 10.94 353,314 -0.48(-4.20%)
Aug 31, 2009 11.29 11.50 11.28 11.42 250,773 -0.06(-0.51%)
Aug 28, 2009 11.71 11.75 11.38 11.48 243,585 -0.18(-1.54%)
Aug 27, 2009 11.42 11.66 11.22 11.66 201,814 +0.24(+2.12%)
Aug 26, 2009 11.38 11.53 11.25 11.42 196,122 +0.01(+0.12%)
Aug 25, 2009 11.32 11.59 11.32 11.40 190,308 +0.09(+0.79%)
Aug 24, 2009 11.23 11.49 11.21 11.31 229,732 +0.08(+0.72%)
Aug 21, 2009 11.23 11.46 11.05 11.23 604,738 +0.09(+0.80%)
Aug 20, 2009 10.64 11.23 10.62 11.14 439,877 +0.51(+4.76%)
Aug 19, 2009 10.59 10.72 10.54 10.64 193,314 -0.16(-1.45%)
Aug 18, 2009 10.82 10.90 10.63 10.79 148,767 +0.07(+0.67%)
Aug 17, 2009 10.92 10.94 10.69 10.72 273,593 -0.42(-3.74%)
Aug 14, 2009 11.09 11.16 10.85 11.14 236,635 +0.05(+0.44%)
Aug 13, 2009 11.19 11.20 11.02 11.09 416,428 +0.01(+0.12%)
Aug 12, 2009 10.95 11.21 10.85 11.07 403,109 +0.17(+1.56%)
Aug 11, 2009 11.14 11.15 10.87 10.90 269,494 -0.26(-2.33%)
Aug 10, 2009 11.52 11.65 10.99 11.16 254,504 -0.53(-4.52%)
Aug 07, 2009 11.35 11.99 11.22 11.69 505,875 +0.56(+5.03%)
Aug 06, 2009 11.67 11.67 10.47 11.13 339,397 -0.51(-4.39%)
Aug 05, 2009 11.52 11.70 11.35 11.64 278,885 +0.10(+0.85%)
Aug 04, 2009 11.07 11.57 10.87 11.55 242,461 +0.45(+4.04%)
Aug 03, 2009 11.12 11.20 10.95 11.10 189,324 +0.15(+1.35%)
Jul 31, 2009 10.98 11.26 10.94 10.95 214,700 -0.10(-0.93%)
Jul 30, 2009 11.10 11.28 10.94 11.05 226,028 +0.08(+0.69%)
Jul 29, 2009 11.14 11.18 10.89 10.98 189,704 -0.23(-2.08%)
Jul 28, 2009 11.08 11.38 10.88 11.21 396,496 +0.12(+1.09%)
Jul 27, 2009 11.15 11.22 10.94 11.09 230,975 -0.20(-1.75%)
Jul 24, 2009 11.15 11.42 10.88 11.29 2,236 +0.02(+0.20%)
Jul 23, 2009 10.91 11.32 10.75 11.26 414,028 +0.30(+2.74%)
Jul 22, 2009 10.70 11.10 10.59 10.96 612,479 +0.22(+2.09%)
Jul 21, 2009 10.54 10.74 10.46 10.74 391,598 +0.18(+1.70%)
Jul 20, 2009 10.34 10.64 10.21 10.56 348,867 +0.30(+2.93%)
Jul 17, 2009 10.28 10.35 10.08 10.26 254,919 +0.00(+0.04%)
Jul 16, 2009 10.05 10.31 9.914 10.25 227,783 +0.26(+2.56%)
Jul 15, 2009 9.591 10.15 9.550 9.999 711,229 +0.52(+5.44%)
Jul 14, 2009 9.075 9.568 8.918 9.483 485,294 +0.38(+4.19%)
Jul 13, 2009 8.878 9.147 8.878 9.102 205,786 +0.35(+3.94%)
Jul 10, 2009 8.761 8.842 8.555 8.757 238,685 -0.01(-0.10%)
Jul 09, 2009 9.089 9.107 8.752 8.766 171,734 -0.21(-2.30%)
Jul 08, 2009 8.878 9.003 8.788 8.972 243,281 +0.11(+1.27%)
Jul 07, 2009 9.133 9.178 8.842 8.860 269,944 -0.27(-2.95%)
Jul 06, 2009 8.950 9.151 8.855 9.129 186,327 +0.18(+2.06%)
Jul 02, 2009 9.259 9.259 8.945 8.945 497,668 -0.48(-5.14%)
Jul 01, 2009 9.295 9.501 9.263 9.429 207,468 +0.26(+2.84%)
Jun 30, 2009 9.470 9.483 9.151 9.169 317,487 -0.26(-2.76%)
Jun 29, 2009 9.304 9.465 9.116 9.429 390,642 +0.16(+1.69%)
Jun 26, 2009 9.313 9.340 9.129 9.272 444,465 -0.09(-1.01%)
Jun 25, 2009 8.900 9.411 8.898 9.367 665,386 +0.49(+5.51%)
Jun 24, 2009 8.685 8.968 8.591 8.878 319,717 +0.30(+3.50%)
Jun 23, 2009 8.811 8.842 8.568 8.577 251,703 -0.13(-1.54%)
Jun 22, 2009 8.766 8.788 8.560 8.712 315,357 -0.09(-0.97%)
Jun 19, 2009 8.954 9.003 8.699 8.797 443,320 -0.04(-0.51%)
Jun 18, 2009 8.914 8.945 8.770 8.842 212,811 -0.14(-1.60%)
Jun 17, 2009 8.972 9.232 8.909 8.985 207,465 +0.04(+0.45%)
Jun 16, 2009 9.263 9.263 8.927 8.945 236,481 -0.18(-1.97%)
Jun 15, 2009 9.340 9.371 9.012 9.124 415,676 -0.27(-2.91%)
Jun 12, 2009 9.241 9.420 8.927 9.398 600,944 +0.10(+1.11%)
Jun 11, 2009 9.501 9.618 9.281 9.295 395,909 -0.21(-2.22%)
Jun 10, 2009 9.793 9.818 9.322 9.506 424,555 -0.17(-1.72%)
Jun 09, 2009 9.689 9.766 9.573 9.671 315,346 +0.01(+0.09%)
Jun 08, 2009 9.833 9.851 9.604 9.663 271,615 -0.16(-1.64%)
Jun 05, 2009 9.851 9.860 9.591 9.824 324,958 +0.10(+1.01%)
Jun 04, 2009 9.671 9.851 9.577 9.725 429,954 +0.04(+0.37%)
Jun 03, 2009 9.506 9.694 9.416 9.689 426,901 +0.10(+1.08%)
Jun 02, 2009 9.483 9.689 9.430 9.586 369,298 +0.08(+0.85%)
Jun 01, 2009 9.524 9.707 9.259 9.506 347,486 +0.17(+1.87%)
May 29, 2009 9.237 9.331 8.968 9.331 541,356 +0.17(+1.91%)
May 28, 2009 9.080 9.241 8.878 9.156 338,353 +0.20(+2.25%)
May 27, 2009 9.120 9.120 8.914 8.954 532,636 -0.15(-1.63%)
May 26, 2009 8.972 9.353 8.968 9.102 649,823 +0.17(+1.91%)
May 22, 2009 8.932 9.044 8.851 8.932 452,574 +0.06(+0.66%)
May 21, 2009 8.658 9.003 8.654 8.873 549,191 -0.00(-0.05%)
May 20, 2009 8.533 9.017 8.533 8.878 818,257 +0.43(+5.04%)
May 19, 2009 8.412 8.609 8.295 8.452 446,601 -0.02(-0.21%)
May 18, 2009 8.259 8.542 8.259 8.470 518,420 +0.25(+3.00%)
May 15, 2009 8.385 8.443 8.143 8.223 357,308 -0.23(-2.71%)
May 14, 2009 8.537 8.654 8.434 8.452 315,384 -0.07(-0.84%)
May 13, 2009 8.376 8.725 8.376 8.524 562,930 +0.08(+0.90%)
May 12, 2009 8.335 8.631 8.169 8.447 444,534 +0.20(+2.39%)
May 11, 2009 8.111 8.479 8.075 8.250 325,373 -0.01(-0.11%)
May 08, 2009 8.205 8.326 8.044 8.259 495,210 +0.22(+2.68%)
May 07, 2009 8.313 8.349 8.044 8.044 796,240 -0.20(-2.45%)
May 06, 2009 8.434 8.497 8.169 8.246 445,557 -0.00(-0.05%)
May 05, 2009 8.586 8.627 8.160 8.250 583,497 -0.35(-4.07%)
May 04, 2009 8.349 8.609 8.326 8.600 532,863 +0.49(+6.08%)
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.