Skip to main content

Ltc Properties (NY: LTC )

36.00 -0.31 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.77 22.87 22.23 22.30 1,105,644 -0.54(-2.37%)
May 30, 2013 22.97 23.12 22.76 22.84 241,288 -0.13(-0.58%)
May 29, 2013 23.80 23.80 22.87 22.98 499,090 -0.86(-3.60%)
May 28, 2013 24.26 24.73 23.56 23.84 465,525 -0.23(-0.96%)
May 24, 2013 24.35 24.35 23.95 24.07 405,145 -0.42(-1.71%)
May 23, 2013 24.59 24.60 24.14 24.48 396,714 -0.46(-1.85%)
May 22, 2013 25.90 26.10 24.78 24.95 245,464 -0.87(-3.38%)
May 21, 2013 25.62 25.84 25.45 25.82 218,445 +0.27(+1.06%)
May 20, 2013 25.35 25.56 25.35 25.55 251,166 +0.21(+0.82%)
May 17, 2013 25.46 25.46 25.19 25.34 312,856 +0.04(+0.15%)
May 16, 2013 25.48 25.65 25.19 25.30 232,033 -0.23(-0.90%)
May 15, 2013 24.97 25.56 24.95 25.53 439,605 +0.84(+3.42%)
May 13, 2013 24.86 24.89 24.45 24.69 543,671 -0.26(-1.03%)
May 10, 2013 24.55 24.96 24.53 24.95 624,424 +0.45(+1.83%)
May 09, 2013 24.66 24.73 24.38 24.50 431,394 -0.12(-0.50%)
May 08, 2013 24.75 24.82 24.44 24.62 393,012 -0.21(-0.84%)
May 07, 2013 24.93 25.02 24.75 24.83 423,066 +0.02(+0.09%)
May 06, 2013 24.47 24.95 24.42 24.81 508,275 +0.34(+1.38%)
May 03, 2013 24.15 24.49 24.22 24.47 4,803,211 -0.16(-0.65%)
May 02, 2013 24.55 24.72 24.45 24.63 330,304 +0.22(+0.90%)
May 01, 2013 24.85 24.95 24.41 24.41 362,265 -0.43(-1.74%)
Apr 30, 2013 24.80 24.98 24.51 24.84 309,898 +0.15(+0.61%)
Apr 29, 2013 24.49 24.80 24.42 24.69 217,089 +0.35(+1.43%)
Apr 26, 2013 24.51 24.49 24.21 24.35 475,209 -0.14(-0.59%)
Apr 25, 2013 24.56 24.70 24.33 24.49 200,962 +0.04(+0.17%)
Apr 24, 2013 24.41 24.48 24.26 24.45 172,422 +0.11(+0.44%)
Apr 23, 2013 24.23 24.65 24.18 24.34 390,171 +0.25(+1.02%)
Apr 22, 2013 23.98 24.20 23.68 24.10 276,417 +0.26(+1.08%)
Apr 19, 2013 23.22 23.87 23.22 23.84 262,284 +0.61(+2.65%)
Apr 18, 2013 23.22 23.34 22.98 23.22 414,464 +0.09(+0.40%)
Apr 17, 2013 22.99 23.23 22.78 23.13 344,697 -0.02(-0.09%)
Apr 16, 2013 22.66 23.18 22.48 23.15 459,279 +0.68(+3.01%)
Apr 15, 2013 23.05 23.12 22.37 22.48 471,305 -0.65(-2.81%)
Apr 12, 2013 23.15 23.23 22.86 23.13 576,363 -0.20(-0.84%)
Apr 11, 2013 23.55 23.65 23.13 23.32 872,325 -0.27(-1.13%)
Apr 10, 2013 23.32 23.65 23.16 23.59 413,149 +0.38(+1.63%)
Apr 09, 2013 22.89 23.22 22.89 23.21 393,527 +0.34(+1.47%)
Apr 08, 2013 22.83 22.91 22.59 22.88 233,750 +0.13(+0.56%)
Apr 05, 2013 22.33 22.79 22.33 22.75 223,455 +0.17(+0.73%)
Apr 04, 2013 22.33 22.60 22.33 22.58 370,199 +0.31(+1.41%)
Apr 03, 2013 22.28 22.40 22.19 22.27 352,803 +0.05(+0.24%)
Apr 02, 2013 21.83 22.60 21.80 22.22 598,519 +0.51(+2.35%)
Apr 01, 2013 21.67 21.81 21.47 21.70 196,571 +0.02(+0.10%)
Mar 28, 2013 21.64 21.72 21.42 21.68 349,474 +0.14(+0.67%)
Mar 27, 2013 21.20 21.55 21.17 21.54 246,492 +0.27(+1.28%)
Mar 26, 2013 21.19 21.28 20.98 21.27 300,616 +0.16(+0.76%)
Mar 25, 2013 20.98 21.21 20.96 21.11 355,077 +0.20(+0.97%)
Mar 22, 2013 20.87 20.95 20.79 20.91 282,272 +0.15(+0.72%)
Mar 21, 2013 20.88 20.99 20.75 20.76 216,627 -0.15(-0.71%)
Mar 20, 2013 20.94 20.95 20.82 20.91 112,526 +0.11(+0.54%)
Mar 19, 2013 21.04 21.10 20.74 20.79 226,913 -0.23(-1.09%)
Mar 18, 2013 21.03 21.10 20.96 21.02 180,760 -0.00(-0.01%)
Mar 15, 2013 21.10 21.10 20.85 21.03 398,545 -0.08(-0.40%)
Mar 14, 2013 20.90 21.11 20.90 21.11 142,564 +0.23(+1.09%)
Mar 13, 2013 20.85 20.91 20.75 20.88 117,517 +0.04(+0.20%)
Mar 12, 2013 20.92 20.94 20.71 20.84 115,350 -0.08(-0.41%)
Mar 11, 2013 20.82 20.92 20.81 20.92 93,197 +0.05(+0.25%)
Mar 08, 2013 20.97 21.04 20.78 20.87 244,742 -0.06(-0.28%)
Mar 07, 2013 21.05 21.05 20.88 20.93 108,369 -0.06(-0.28%)
Mar 06, 2013 21.10 21.14 20.90 20.99 125,322 -0.02(-0.10%)
Mar 05, 2013 20.91 21.04 20.82 21.01 208,742 +0.18(+0.87%)
Mar 04, 2013 20.68 20.88 20.55 20.83 332,591 +0.12(+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.