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

Ltc Properties (NY: LTC )

32.56 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 3.453 3.557 3.453 3.552 156,160 +0.00(+0.00%)
Mar 28, 2002 3.453 3.557 3.453 3.552 156,160 +0.14(+4.23%)
Mar 27, 2002 3.268 3.426 3.250 3.408 141,077 +0.14(+4.28%)
Mar 26, 2002 3.210 3.268 3.183 3.268 108,025 +0.09(+2.98%)
Mar 25, 2002 3.210 3.210 3.156 3.174 123,331 -0.04(-1.26%)
Mar 22, 2002 3.219 3.259 3.192 3.214 119,338 -0.05(-1.52%)
Mar 21, 2002 3.228 3.264 3.178 3.264 119,782 +0.02(+0.56%)
Mar 20, 2002 3.250 3.255 3.223 3.246 163,702 -0.03(-0.96%)
Mar 19, 2002 3.196 3.277 3.196 3.277 177,455 +0.12(+3.71%)
Mar 18, 2002 3.029 3.160 3.025 3.160 266,626 +0.13(+4.32%)
Mar 15, 2002 3.039 3.039 3.002 3.029 154,164 -0.01(-0.30%)
Mar 14, 2002 2.998 3.043 2.980 3.039 94,938 +0.03(+1.05%)
Mar 13, 2002 2.957 3.029 2.957 3.007 49,022 +0.01(+0.30%)
Mar 12, 2002 3.011 3.011 2.953 2.998 69,873 +0.02(+0.76%)
Mar 11, 2002 3.016 3.016 2.962 2.975 32,385 +0.00(+0.00%)
Mar 08, 2002 3.020 3.066 2.957 2.975 47,247 +0.00(+0.00%)
Mar 07, 2002 2.962 2.975 2.939 2.975 47,691 +0.01(+0.46%)
Mar 06, 2002 2.993 3.020 2.935 2.962 72,534 -0.02(-0.76%)
Mar 05, 2002 3.020 3.066 2.935 2.984 91,611 -0.02(-0.60%)
Mar 04, 2002 2.935 3.020 2.935 3.002 39,927 +0.05(+1.68%)
Mar 01, 2002 2.980 3.020 2.935 2.953 33,938 -0.07(-2.24%)
Feb 28, 2002 3.011 3.020 2.957 3.020 58,338 +0.03(+0.90%)
Feb 27, 2002 2.998 2.998 2.980 2.993 18,410 +0.04(+1.22%)
Feb 26, 2002 2.993 3.007 2.953 2.957 31,054 -0.03(-1.06%)
Feb 25, 2002 2.957 3.011 2.957 2.989 35,269 -0.02(-0.75%)
Feb 22, 2002 2.966 3.011 2.930 3.011 52,349 +0.05(+1.52%)
Feb 21, 2002 2.939 3.020 2.939 2.966 66,989 -0.02(-0.60%)
Feb 20, 2002 2.975 3.020 2.975 2.984 31,498 -0.04(-1.19%)
Feb 19, 2002 2.953 3.025 2.939 3.020 55,011 +0.02(+0.75%)
Feb 18, 2002 2.998 3.061 2.998 2.998 121,113 +0.00(+0.00%)
Feb 15, 2002 2.998 3.061 2.998 2.998 121,113 -0.02(-0.60%)
Feb 14, 2002 3.016 3.029 2.984 3.016 60,334 +0.00(+0.00%)
Feb 13, 2002 3.066 3.111 2.953 3.016 55,898 +0.04(+1.21%)
Feb 12, 2002 3.133 3.133 2.953 2.980 66,767 -0.16(-5.03%)
Feb 11, 2002 3.020 3.156 3.020 3.138 14,196 +0.14(+4.66%)
Feb 08, 2002 2.885 3.016 2.840 2.998 72,091 +0.07(+2.31%)
Feb 07, 2002 2.975 2.975 2.727 2.930 184,331 -0.09(-2.99%)
Feb 06, 2002 3.020 3.088 2.885 3.020 70,760 -0.05(-1.47%)
Feb 05, 2002 3.115 3.156 2.975 3.066 98,265 -0.09(-3.00%)
Feb 04, 2002 3.201 3.201 3.160 3.160 13,974 -0.06(-1.82%)
Feb 01, 2002 3.237 3.237 3.160 3.219 33,938 -0.04(-1.11%)
Jan 31, 2002 3.201 3.264 3.201 3.255 45,916 +0.05(+1.69%)
Jan 30, 2002 3.250 3.286 3.201 3.201 44,142 -0.05(-1.66%)
Jan 29, 2002 3.268 3.286 3.250 3.255 35,934 -0.00(-0.14%)
Jan 28, 2002 3.359 3.359 3.246 3.259 61,222 -0.05(-1.63%)
Jan 25, 2002 3.228 3.314 3.201 3.314 35,712 +0.04(+1.24%)
Jan 24, 2002 3.323 3.323 3.178 3.273 55,898 +0.05(+1.54%)
Jan 23, 2002 3.286 3.286 3.210 3.223 38,374 -0.06(-1.92%)
Jan 22, 2002 3.286 3.377 3.286 3.286 26,174 -0.05(-1.35%)
Jan 21, 2002 3.386 3.426 3.314 3.332 26,396 +0.00(+0.00%)
Jan 18, 2002 3.386 3.426 3.314 3.332 26,396 -0.07(-2.12%)
Jan 17, 2002 3.386 3.494 3.386 3.404 80,964 +0.00(+0.00%)
Jan 16, 2002 3.291 3.404 3.246 3.404 40,814 +0.03(+0.80%)
Jan 15, 2002 3.291 3.494 3.201 3.377 105,142 +0.17(+5.34%)
Jan 14, 2002 3.250 3.250 3.201 3.205 29,280 -0.08(-2.47%)
Jan 11, 2002 3.336 3.381 3.255 3.286 69,873 -0.05(-1.62%)
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.