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 (%)
Aug 31, 2009 11.29 11.50 11.28 11.42 250,726 -0.06(-0.51%)
Aug 28, 2009 11.71 11.75 11.38 11.48 243,539 -0.18(-1.54%)
Aug 27, 2009 11.42 11.66 11.22 11.66 201,776 +0.24(+2.12%)
Aug 26, 2009 11.38 11.53 11.25 11.42 196,086 +0.01(+0.12%)
Aug 25, 2009 11.32 11.59 11.32 11.40 190,272 +0.09(+0.79%)
Aug 24, 2009 11.23 11.49 11.21 11.31 229,689 +0.08(+0.72%)
Aug 21, 2009 11.23 11.46 11.05 11.23 604,625 +0.09(+0.80%)
Aug 20, 2009 10.64 11.23 10.62 11.14 439,794 +0.51(+4.76%)
Aug 19, 2009 10.59 10.72 10.54 10.64 193,278 -0.16(-1.45%)
Aug 18, 2009 10.83 10.90 10.63 10.79 148,739 +0.07(+0.67%)
Aug 17, 2009 10.92 10.94 10.69 10.72 273,542 -0.42(-3.74%)
Aug 14, 2009 11.09 11.17 10.85 11.14 236,591 +0.05(+0.45%)
Aug 13, 2009 11.19 11.21 11.02 11.09 416,350 +0.01(+0.12%)
Aug 12, 2009 10.95 11.21 10.85 11.08 403,033 +0.17(+1.56%)
Aug 11, 2009 11.14 11.15 10.87 10.91 269,443 -0.26(-2.33%)
Aug 10, 2009 11.52 11.65 10.99 11.17 254,456 -0.53(-4.52%)
Aug 07, 2009 11.35 12.00 11.23 11.70 505,780 +0.56(+5.03%)
Aug 06, 2009 11.67 11.67 10.47 11.14 339,333 -0.51(-4.39%)
Aug 05, 2009 11.52 11.70 11.35 11.65 278,833 +0.10(+0.85%)
Aug 04, 2009 11.07 11.58 10.88 11.55 242,415 +0.45(+4.04%)
Aug 03, 2009 11.12 11.20 10.96 11.10 189,289 +0.15(+1.35%)
Jul 31, 2009 10.98 11.26 10.95 10.95 214,660 -0.10(-0.93%)
Jul 30, 2009 11.10 11.28 10.94 11.05 225,986 +0.08(+0.70%)
Jul 29, 2009 11.14 11.18 10.89 10.98 189,668 -0.23(-2.08%)
Jul 28, 2009 11.08 11.39 10.88 11.21 396,422 +0.12(+1.09%)
Jul 27, 2009 11.15 11.22 10.95 11.09 230,931 -0.20(-1.75%)
Jul 24, 2009 11.15 11.42 10.88 11.29 2,236 +0.02(+0.20%)
Jul 23, 2009 10.92 11.32 10.75 11.27 413,951 +0.30(+2.74%)
Jul 22, 2009 10.70 11.10 10.59 10.96 612,365 +0.22(+2.09%)
Jul 21, 2009 10.54 10.74 10.46 10.74 391,525 +0.18(+1.70%)
Jul 20, 2009 10.35 10.65 10.21 10.56 348,801 +0.30(+2.93%)
Jul 17, 2009 10.28 10.36 10.08 10.26 254,871 +0.00(+0.04%)
Jul 16, 2009 10.05 10.31 9.915 10.26 227,740 +0.26(+2.56%)
Jul 15, 2009 9.593 10.15 9.552 10.00 711,096 +0.52(+5.44%)
Jul 14, 2009 9.077 9.570 8.920 9.485 485,203 +0.38(+4.19%)
Jul 13, 2009 8.880 9.149 8.880 9.104 205,748 +0.35(+3.94%)
Jul 10, 2009 8.763 8.844 8.557 8.758 238,640 -0.01(-0.10%)
Jul 09, 2009 9.090 9.108 8.754 8.767 171,702 -0.21(-2.30%)
Jul 08, 2009 8.880 9.005 8.790 8.974 243,236 +0.11(+1.27%)
Jul 07, 2009 9.135 9.180 8.844 8.862 269,894 -0.27(-2.95%)
Jul 06, 2009 8.951 9.153 8.857 9.131 186,292 +0.18(+2.06%)
Jul 02, 2009 9.261 9.261 8.947 8.947 497,574 -0.48(-5.14%)
Jul 01, 2009 9.297 9.503 9.265 9.431 207,429 +0.26(+2.84%)
Jun 30, 2009 9.472 9.485 9.153 9.171 317,427 -0.26(-2.76%)
Jun 29, 2009 9.306 9.467 9.117 9.431 390,568 +0.16(+1.69%)
Jun 26, 2009 9.315 9.341 9.131 9.274 444,381 -0.09(-1.01%)
Jun 25, 2009 8.902 9.413 8.900 9.368 665,261 +0.49(+5.51%)
Jun 24, 2009 8.687 8.969 8.593 8.880 319,657 +0.30(+3.50%)
Jun 23, 2009 8.812 8.844 8.570 8.579 251,656 -0.13(-1.54%)
Jun 22, 2009 8.767 8.790 8.561 8.714 315,298 -0.09(-0.97%)
Jun 19, 2009 8.956 9.005 8.700 8.799 443,237 -0.04(-0.51%)
Jun 18, 2009 8.915 8.947 8.772 8.844 212,772 -0.14(-1.60%)
Jun 17, 2009 8.974 9.234 8.911 8.987 207,427 +0.04(+0.45%)
Jun 16, 2009 9.265 9.265 8.929 8.947 236,437 -0.18(-1.97%)
Jun 15, 2009 9.341 9.373 9.014 9.126 415,598 -0.27(-2.91%)
Jun 12, 2009 9.243 9.422 8.929 9.400 600,832 +0.10(+1.11%)
Jun 11, 2009 9.503 9.619 9.283 9.297 395,835 -0.21(-2.22%)
Jun 10, 2009 9.794 9.820 9.324 9.507 424,475 -0.17(-1.72%)
Jun 09, 2009 9.691 9.767 9.575 9.673 315,287 +0.01(+0.09%)
Jun 08, 2009 9.835 9.853 9.606 9.664 271,564 -0.16(-1.64%)
Jun 05, 2009 9.853 9.862 9.593 9.826 324,897 +0.10(+1.01%)
Jun 04, 2009 9.673 9.853 9.579 9.727 429,874 +0.04(+0.37%)
Jun 03, 2009 9.507 9.696 9.418 9.691 426,821 +0.10(+1.08%)
Jun 02, 2009 9.485 9.691 9.432 9.588 369,229 +0.08(+0.85%)
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.