Skip to main content

Ltc Properties (NY: LTC )

32.70 +0.23 (+0.69%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.44 32.52 32.43 32.48 356,455 +0.28(+0.87%)
Mar 26, 2024 32.71 32.75 32.17 32.20 366,630 -0.37(-1.14%)
Mar 25, 2024 32.62 32.73 32.53 32.57 303,305 +0.00(+0.00%)
Mar 22, 2024 33.00 33.05 32.48 32.57 334,142 -0.31(-0.94%)
Mar 21, 2024 32.72 32.94 32.57 32.88 230,259 +0.30(+0.92%)
Mar 20, 2024 32.07 32.59 32.02 32.58 221,580 +0.31(+0.96%)
Mar 19, 2024 32.05 32.35 31.80 32.27 259,673 +0.21(+0.65%)
Mar 18, 2024 32.04 32.27 31.96 32.06 252,167 +0.06(+0.19%)
Mar 15, 2024 31.56 32.03 31.56 32.00 518,595 +0.15(+0.47%)
Mar 14, 2024 32.04 32.08 31.65 31.85 259,519 -0.34(-1.05%)
Mar 13, 2024 32.09 32.38 32.09 32.19 321,817 +0.07(+0.22%)
Mar 12, 2024 31.85 32.14 31.81 32.12 172,177 +0.10(+0.31%)
Mar 11, 2024 32.12 32.15 31.91 32.02 138,303 -0.05(-0.15%)
Mar 08, 2024 31.93 32.08 31.83 32.07 230,647 +0.38(+1.19%)
Mar 07, 2024 31.74 31.80 31.57 31.69 242,157 +0.16(+0.50%)
Mar 06, 2024 31.63 31.84 31.51 31.53 306,008 -0.01(-0.03%)
Mar 05, 2024 31.63 31.79 31.47 31.54 202,124 -0.18(-0.56%)
Mar 04, 2024 31.28 31.72 31.10 31.72 293,742 +0.45(+1.43%)
Mar 01, 2024 31.22 31.49 31.07 31.28 292,481 +0.00(+0.00%)
Feb 29, 2024 31.71 31.71 31.20 31.28 450,943 -0.15(-0.47%)
Feb 28, 2024 31.32 31.75 31.29 31.43 364,686 -0.08(-0.25%)
Feb 27, 2024 31.45 31.65 31.41 31.50 309,957 +0.26(+0.83%)
Feb 26, 2024 31.54 31.72 31.21 31.25 344,029 -0.41(-1.29%)
Feb 23, 2024 31.95 31.99 31.65 31.65 200,151 -0.27(-0.84%)
Feb 22, 2024 31.87 31.97 31.68 31.92 243,546 -0.10(-0.31%)
Feb 21, 2024 31.78 32.15 31.63 32.02 257,944 +0.29(+0.91%)
Feb 20, 2024 31.05 32.07 31.02 31.73 365,618 +0.60(+1.92%)
Feb 16, 2024 30.55 31.28 30.23 31.14 442,397 +0.04(+0.13%)
Feb 15, 2024 30.73 31.13 30.73 31.10 246,294 +0.48(+1.58%)
Feb 14, 2024 30.57 30.76 30.41 30.61 226,890 +0.26(+0.85%)
Feb 13, 2024 30.21 30.49 29.99 30.36 576,844 -0.49(-1.60%)
Feb 12, 2024 30.73 31.01 30.66 30.85 384,216 +0.19(+0.61%)
Feb 09, 2024 30.23 30.66 30.06 30.66 264,008 +0.39(+1.27%)
Feb 08, 2024 29.94 30.37 29.94 30.28 282,608 +0.33(+1.09%)
Feb 07, 2024 30.14 30.24 29.94 29.95 254,399 -0.21(-0.69%)
Feb 06, 2024 30.14 30.39 30.07 30.16 293,684 +0.02(+0.07%)
Feb 05, 2024 30.41 30.41 30.14 30.14 278,395 -0.44(-1.45%)
Feb 02, 2024 30.76 30.86 30.30 30.58 279,654 -0.51(-1.65%)
Feb 01, 2024 30.85 31.14 30.58 31.10 277,302 +0.30(+0.96%)
Jan 31, 2024 31.72 31.75 30.79 30.80 547,782 -0.86(-2.72%)
Jan 30, 2024 31.65 31.76 31.36 31.66 201,001 -0.10(-0.31%)
Jan 29, 2024 31.58 31.85 31.47 31.76 230,068 +0.15(+0.47%)
Jan 26, 2024 31.65 31.76 31.42 31.61 244,793 +0.15(+0.47%)
Jan 25, 2024 31.54 31.69 31.31 31.46 220,398 +0.34(+1.08%)
Jan 24, 2024 31.71 31.72 31.06 31.13 257,336 -0.33(-1.04%)
Jan 23, 2024 31.79 31.81 31.29 31.45 174,328 -0.16(-0.50%)
Jan 22, 2024 31.57 31.81 31.46 31.61 255,382 +0.13(+0.41%)
Jan 19, 2024 31.29 31.52 30.99 31.48 306,636 +0.37(+1.20%)
Jan 18, 2024 31.43 31.59 30.85 31.11 361,704 -0.22(-0.69%)
Jan 17, 2024 32.12 32.39 31.24 31.33 321,795 -1.04(-3.22%)
Jan 16, 2024 32.27 32.56 32.24 32.37 320,715 +0.00(+0.00%)
Jan 12, 2024 32.19 32.38 32.09 32.37 232,821 +0.43(+1.35%)
Jan 11, 2024 31.72 31.93 31.61 31.93 210,177 +0.13(+0.40%)
Jan 10, 2024 31.50 31.87 31.49 31.81 163,449 +0.28(+0.90%)
Jan 09, 2024 31.35 31.72 31.29 31.52 312,558 +0.04(+0.12%)
Jan 08, 2024 31.29 31.53 31.21 31.48 306,520 +0.28(+0.88%)
Jan 05, 2024 31.36 31.57 31.17 31.21 273,333 -0.35(-1.12%)
Jan 04, 2024 31.57 31.62 31.43 31.56 304,193 +0.15(+0.47%)
Jan 03, 2024 31.64 31.74 31.28 31.41 333,189 -0.28(-0.90%)
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.