Ltc Properties (NY: LTC )

35.18 USD -0.22 (-0.62%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 35.11 35.57 34.84 35.40 398,344 +0.30(+0.85%)
Jan 20, 2022 35.52 35.86 35.08 35.10 290,224 -0.78(-2.17%)
Jan 19, 2022 36.46 36.59 35.78 35.88 321,772 -0.51(-1.40%)
Jan 18, 2022 36.76 36.94 36.30 36.39 327,393 -0.31(-0.84%)
Jan 14, 2022 36.70 0 +0.39(+1.07%)
Jan 13, 2022 35.42 36.31 35.38 36.31 490,724 +1.52(+4.37%)
Jan 12, 2022 35.50 35.50 34.76 34.79 292,695 -0.65(-1.83%)
Jan 11, 2022 35.73 35.79 34.77 35.44 401,128 -0.11(-0.31%)
Jan 10, 2022 35.83 36.03 35.43 35.55 453,467 -0.24(-0.67%)
Jan 07, 2022 35.30 36.04 35.25 35.79 240,841 +0.36(+1.02%)
Jan 06, 2022 35.36 35.48 35.10 35.43 229,284 +0.31(+0.88%)
Jan 05, 2022 35.55 35.85 34.97 35.12 543,714 -0.43(-1.21%)
Jan 04, 2022 35.15 35.80 35.09 35.55 275,372 +0.52(+1.48%)
Jan 03, 2022 34.27 35.07 34.14 35.03 353,764 +0.89(+2.61%)
Dec 31, 2021 34.31 34.62 34.09 34.14 221,966 -0.10(-0.29%)
Dec 30, 2021 33.99 34.66 33.92 34.24 291,503 +0.25(+0.74%)
Dec 29, 2021 33.82 34.13 33.55 33.99 167,609 +0.18(+0.53%)
Dec 28, 2021 33.31 33.94 33.30 33.81 191,210 +0.29(+0.87%)
Dec 27, 2021 33.12 33.52 32.91 33.52 305,050 +0.25(+0.75%)
Dec 23, 2021 33.43 33.65 33.21 33.27 182,996 -0.15(-0.45%)
Dec 22, 2021 33.70 33.72 33.09 33.42 278,292 -0.38(-1.12%)
Dec 21, 2021 33.53 34.00 33.43 33.80 321,728 +0.63(+1.90%)
Dec 20, 2021 33.74 33.82 32.62 33.17 353,889 -1.09(-3.18%)
Dec 17, 2021 33.63 34.51 33.48 34.26 1,304,312 +0.62(+1.84%)
Dec 16, 2021 33.29 33.80 33.13 33.64 433,888 +0.56(+1.69%)
Dec 15, 2021 32.48 33.21 32.48 33.08 285,751 +0.60(+1.85%)
Dec 14, 2021 32.78 33.31 32.33 32.48 335,839 -0.45(-1.37%)
Dec 13, 2021 32.80 33.36 32.61 32.93 332,562 +0.15(+0.46%)
Dec 10, 2021 33.65 33.70 32.71 32.78 340,573 -0.71(-2.12%)
Dec 09, 2021 33.40 33.83 33.12 33.49 165,131 -0.34(-1.01%)
Dec 08, 2021 33.26 34.16 33.26 33.83 258,787 +0.37(+1.11%)
Dec 07, 2021 33.33 33.81 33.16 33.46 222,946 +0.01(+0.03%)
Dec 06, 2021 32.48 33.75 32.34 33.45 391,853 +1.38(+4.30%)
Dec 03, 2021 32.44 32.51 31.92 32.07 320,311 -0.29(-0.90%)
Dec 02, 2021 31.59 32.52 31.59 32.36 324,263 +1.00(+3.19%)
Dec 01, 2021 32.20 32.98 31.36 31.36 349,758 -0.40(-1.26%)
Nov 30, 2021 31.83 32.17 31.50 31.76 385,324 -0.15(-0.47%)
Nov 29, 2021 32.60 32.60 31.89 31.91 314,961 -0.36(-1.12%)
Nov 26, 2021 33.00 33.10 31.95 32.27 258,437 -1.15(-3.44%)
Nov 24, 2021 33.57 33.65 33.23 33.42 163,112 -0.10(-0.30%)
Nov 23, 2021 33.64 33.81 33.46 33.52 250,130 -0.11(-0.33%)
Nov 22, 2021 34.00 34.21 33.58 33.63 254,095 -0.61(-1.78%)
Nov 19, 2021 34.16 34.29 33.83 34.24 334,663 -0.10(-0.29%)
Nov 18, 2021 34.25 34.35 34.06 34.34 218,934 -0.15(-0.43%)
Nov 17, 2021 34.10 34.49 33.60 34.49 257,436 +0.24(+0.70%)
Nov 16, 2021 34.37 34.42 33.86 34.25 215,240 -0.13(-0.38%)
Nov 15, 2021 34.17 34.38 34.02 34.38 211,626 +0.23(+0.67%)
Nov 12, 2021 34.50 34.50 34.08 34.15 194,148 -0.45(-1.30%)
Nov 11, 2021 34.18 34.63 33.85 34.60 272,406 +0.35(+1.02%)
Nov 10, 2021 33.88 34.25 393,135 +0.37(+1.09%)
Nov 09, 2021 33.10 33.95 32.90 33.88 401,697 +0.68(+2.05%)
Nov 08, 2021 33.67 33.74 33.10 33.20 275,601 -0.63(-1.86%)
Nov 05, 2021 32.77 34.08 32.77 33.83 346,263 +1.37(+4.22%)
Nov 04, 2021 32.67 33.01 32.28 32.46 267,588 -0.28(-0.86%)
Nov 03, 2021 32.60 33.40 32.60 32.74 244,485 -0.09(-0.27%)
Nov 02, 2021 33.34 33.34 32.56 32.83 254,762 -0.37(-1.11%)
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.