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

Ltc Properties (NY: LTC )

34.76 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 20, 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, 2005 9.309 9.391 9.120 9.120 250,433 -0.19(-2.03%)
Aug 30, 2005 9.368 9.377 9.224 9.309 108,691 -0.07(-0.77%)
Aug 29, 2005 9.174 9.418 9.070 9.382 172,353 +0.21(+2.26%)
Aug 26, 2005 9.305 9.305 9.088 9.174 139,524 -0.11(-1.17%)
Aug 25, 2005 9.287 9.309 9.224 9.282 83,182 +0.02(+0.24%)
Aug 24, 2005 9.242 9.354 9.174 9.260 201,190 +0.02(+0.20%)
Aug 23, 2005 9.318 9.395 9.156 9.242 148,397 -0.03(-0.34%)
Aug 22, 2005 9.224 9.350 9.147 9.273 197,862 +0.04(+0.44%)
Aug 19, 2005 9.197 9.323 9.197 9.233 228,695 +0.01(+0.15%)
Aug 18, 2005 9.179 9.278 9.174 9.219 217,382 +0.01(+0.10%)
Aug 17, 2005 9.084 9.305 9.079 9.210 211,393 +0.08(+0.89%)
Aug 16, 2005 8.935 9.219 8.935 9.129 406,372 +0.25(+2.79%)
Aug 15, 2005 8.881 8.994 8.683 8.881 407,703 -0.02(-0.20%)
Aug 12, 2005 9.179 9.210 8.692 8.899 506,856 -0.19(-2.08%)
Aug 11, 2005 9.070 9.152 9.016 9.088 184,331 -0.03(-0.30%)
Aug 10, 2005 9.273 9.436 9.088 9.116 353,579 -0.09(-0.98%)
Aug 09, 2005 9.598 9.724 9.079 9.206 206,735 -0.41(-4.31%)
Aug 08, 2005 9.900 9.941 9.562 9.620 228,473 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.918 9.968 231,579 -0.49(-4.66%)
Aug 04, 2005 10.48 10.51 10.37 10.45 74,974 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.50 10.53 78,080 -0.08(-0.76%)
Aug 02, 2005 10.45 10.64 10.43 10.61 104,698 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.45 115,567 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,724 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,564 +0.07(+0.69%)
Jul 27, 2005 10.37 10.41 10.26 10.41 147,953 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,222 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,589 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,051 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,451 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.954 10.37 131,095 +0.28(+2.72%)
Jul 19, 2005 10.03 10.12 9.977 10.09 106,695 +0.13(+1.31%)
Jul 18, 2005 9.913 10.04 9.895 9.963 208,288 -0.02(-0.18%)
Jul 15, 2005 9.950 10.09 9.950 9.981 233,132 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,036 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,088 +0.00(+0.04%)
Jul 12, 2005 10.59 10.59 10.28 10.35 245,332 -0.24(-2.26%)
Jul 11, 2005 10.44 10.78 10.44 10.59 217,826 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,473 +0.26(+2.55%)
Jul 07, 2005 9.918 10.11 9.918 10.07 135,087 +0.14(+1.36%)
Jul 06, 2005 9.783 10.04 9.769 9.936 154,164 +0.07(+0.69%)
Jul 05, 2005 9.620 9.873 9.602 9.868 171,909 +0.32(+3.40%)
Jul 01, 2005 9.377 9.544 9.359 9.544 100,040 +0.21(+2.27%)
Jun 30, 2005 9.422 9.503 9.291 9.332 158,157 -0.04(-0.43%)
Jun 29, 2005 9.445 9.463 9.332 9.373 135,531 -0.03(-0.29%)
Jun 28, 2005 9.445 9.467 9.400 9.400 275,499 -0.06(-0.67%)
Jun 27, 2005 9.422 9.467 9.309 9.463 331,176 +0.09(+0.91%)
Jun 24, 2005 9.332 9.431 9.269 9.377 418,129 +0.03(+0.29%)
Jun 23, 2005 9.400 9.400 9.309 9.350 194,313 -0.03(-0.29%)
Jun 22, 2005 9.269 9.467 9.246 9.377 369,107 +0.01(+0.14%)
Jun 21, 2005 9.638 9.661 9.327 9.363 126,658 -0.25(-2.63%)
Jun 20, 2005 9.850 9.850 9.616 9.616 98,709 -0.19(-1.93%)
Jun 17, 2005 9.895 9.913 9.783 9.805 183,000 +0.02(+0.23%)
Jun 16, 2005 9.553 9.783 9.526 9.783 127,989 +0.23(+2.36%)
Jun 15, 2005 9.368 9.562 9.332 9.557 147,953 +0.23(+2.51%)
Jun 14, 2005 9.287 9.323 9.174 9.323 156,382 +0.03(+0.34%)
Jun 13, 2005 9.088 9.291 9.088 9.291 161,706 +0.20(+2.23%)
Jun 10, 2005 9.233 9.233 9.079 9.088 48,800 -0.14(-1.47%)
Jun 09, 2005 9.093 9.224 9.039 9.224 90,945 +0.11(+1.19%)
Jun 08, 2005 9.088 9.147 9.048 9.116 145,957 +0.02(+0.25%)
Jun 07, 2005 8.980 9.143 8.980 9.093 305,001 +0.12(+1.31%)
Jun 06, 2005 8.971 9.003 8.890 8.976 215,830 +0.03(+0.35%)
Jun 03, 2005 8.967 9.016 8.904 8.944 100,484 -0.00(-0.05%)
Jun 02, 2005 8.994 9.012 8.926 8.949 114,236 -0.16(-1.73%)
Jun 01, 2005 8.953 9.107 8.908 9.107 102,258 +0.17(+1.92%)
May 31, 2005 8.922 9.016 8.886 8.935 282,597 +0.12(+1.33%)
May 27, 2005 8.692 8.832 8.678 8.818 99,153 +0.14(+1.61%)
May 26, 2005 8.656 8.701 8.593 8.678 194,535 -0.01(-0.16%)
May 25, 2005 8.836 8.877 8.660 8.692 162,593 -0.24(-2.68%)
May 24, 2005 8.904 8.944 8.827 8.931 143,960 +0.06(+0.66%)
May 23, 2005 8.904 8.944 8.836 8.872 150,393 +0.04(+0.41%)
May 20, 2005 8.813 8.926 8.723 8.836 123,109 +0.08(+0.87%)
May 19, 2005 8.710 8.768 8.710 8.759 320,528 +0.04(+0.41%)
May 18, 2005 8.768 8.795 8.701 8.723 212,724 -0.02(-0.26%)
May 17, 2005 8.746 8.777 8.701 8.746 83,847 -0.01(-0.15%)
May 16, 2005 8.674 8.832 8.674 8.759 229,804 +0.11(+1.25%)
May 13, 2005 8.746 8.759 8.597 8.651 157,269 -0.09(-0.98%)
May 12, 2005 8.629 8.746 8.620 8.737 161,928 +0.13(+1.52%)
May 11, 2005 8.701 8.701 8.570 8.606 129,320 -0.05(-0.57%)
May 10, 2005 8.746 8.746 8.570 8.656 184,997 -0.10(-1.13%)
May 09, 2005 8.507 8.755 8.484 8.755 281,488 +0.25(+2.97%)
May 06, 2005 8.399 8.525 8.385 8.502 238,455 +0.10(+1.23%)
May 05, 2005 8.430 8.471 8.340 8.399 106,473 -0.04(-0.48%)
May 04, 2005 8.376 8.453 8.295 8.439 348,921 +0.04(+0.48%)
May 03, 2005 8.318 8.453 8.295 8.399 102,036 +0.06(+0.70%)
May 02, 2005 8.295 8.363 8.205 8.340 80,298 +0.06(+0.76%)
Apr 29, 2005 8.236 8.304 8.070 8.277 121,556 +0.02(+0.22%)
Apr 28, 2005 8.363 8.363 8.250 8.259 59,225 -0.06(-0.70%)
Apr 27, 2005 8.241 8.331 8.137 8.318 110,022 +0.02(+0.22%)
Apr 26, 2005 8.340 8.376 8.263 8.300 124,662 -0.04(-0.49%)
Apr 25, 2005 8.223 8.385 8.223 8.340 109,135 +0.14(+1.65%)
Apr 22, 2005 8.205 8.223 8.106 8.205 175,902 +0.00(+0.00%)
Apr 21, 2005 8.038 8.205 8.002 8.205 280,601 +0.26(+3.23%)
Apr 20, 2005 7.754 7.979 7.718 7.948 570,519 +0.17(+2.14%)
Apr 19, 2005 7.668 7.813 7.668 7.781 460,718 +0.09(+1.23%)
Apr 18, 2005 7.533 7.709 7.533 7.686 412,140 +0.16(+2.10%)
Apr 15, 2005 7.628 7.650 7.520 7.529 120,891 -0.10(-1.30%)
Apr 14, 2005 7.641 7.673 7.619 7.628 87,174 -0.03(-0.35%)
Apr 13, 2005 7.646 7.682 7.628 7.655 97,378 +0.01(+0.18%)
Apr 12, 2005 7.664 7.673 7.538 7.641 224,702 -0.06(-0.76%)
Apr 11, 2005 7.799 7.799 7.677 7.700 69,207 -0.13(-1.67%)
Apr 08, 2005 7.867 7.898 7.709 7.831 98,044 -0.02(-0.29%)
Apr 07, 2005 7.799 7.921 7.777 7.853 68,320 +0.06(+0.81%)
Apr 06, 2005 7.804 7.858 7.732 7.790 96,269 +0.01(+0.12%)
Apr 05, 2005 7.862 7.862 7.754 7.781 84,956 -0.08(-1.03%)
Apr 04, 2005 7.605 7.871 7.605 7.862 113,349 +0.26(+3.38%)
Apr 01, 2005 7.889 7.930 7.438 7.605 179,008 -0.22(-2.77%)
Mar 31, 2005 8.020 8.034 7.745 7.822 171,244 -0.14(-1.70%)
Mar 30, 2005 7.777 7.984 7.736 7.957 94,716 +0.20(+2.62%)
Mar 29, 2005 7.664 7.768 7.664 7.754 181,226 +0.05(+0.70%)
Mar 28, 2005 7.790 7.808 7.655 7.700 92,276 -0.09(-1.16%)
Mar 24, 2005 7.646 7.808 7.605 7.790 127,546 +0.15(+1.95%)
Mar 23, 2005 7.939 7.952 7.628 7.641 288,143 -0.34(-4.29%)
Mar 22, 2005 7.939 8.034 7.912 7.984 60,113 +0.05(+0.57%)
Mar 21, 2005 8.074 8.079 7.831 7.939 126,215 -0.14(-1.67%)
Mar 18, 2005 7.943 8.142 7.898 8.074 193,870 +0.18(+2.23%)
Mar 17, 2005 7.979 8.061 7.880 7.898 90,724 -0.12(-1.52%)
Mar 16, 2005 8.115 8.115 7.898 8.020 129,542 -0.18(-2.25%)
Mar 15, 2005 8.205 8.268 8.182 8.205 78,302 +0.03(+0.39%)
Mar 14, 2005 8.119 8.182 8.079 8.173 62,331 +0.04(+0.44%)
Mar 11, 2005 8.146 8.191 8.115 8.137 64,993 -0.01(-0.11%)
Mar 10, 2005 8.232 8.232 8.070 8.146 82,294 -0.08(-0.99%)
Mar 09, 2005 8.313 8.408 8.196 8.227 58,338 -0.13(-1.56%)
Mar 08, 2005 8.507 8.520 8.322 8.358 77,636 -0.14(-1.70%)
Mar 07, 2005 8.363 8.543 8.354 8.502 97,156 +0.12(+1.40%)
Mar 04, 2005 8.318 8.475 8.254 8.385 176,789 +0.14(+1.64%)
Mar 03, 2005 8.286 8.322 8.227 8.250 73,422 -0.08(-0.97%)
Mar 02, 2005 8.322 8.349 8.236 8.331 89,171 -0.04(-0.43%)
Mar 01, 2005 8.115 8.381 8.115 8.367 137,084 +0.24(+3.00%)
Feb 28, 2005 8.205 8.336 8.124 8.124 107,804 -0.13(-1.53%)
Feb 25, 2005 8.047 8.250 7.997 8.250 109,800 +0.15(+1.84%)
Feb 24, 2005 8.002 8.119 7.966 8.101 130,873 +0.08(+0.96%)
Feb 23, 2005 8.128 8.187 8.025 8.025 69,429 -0.07(-0.89%)
Feb 22, 2005 8.340 8.340 8.088 8.097 169,248 -0.24(-2.92%)
Feb 18, 2005 8.349 8.381 8.205 8.340 118,673 -0.00(-0.05%)
Feb 17, 2005 8.453 8.471 8.331 8.345 285,259 -0.15(-1.80%)
Feb 16, 2005 8.475 8.561 8.390 8.498 145,735 +0.06(+0.75%)
Feb 15, 2005 8.453 8.475 8.403 8.435 49,022 -0.02(-0.21%)
Feb 14, 2005 8.453 8.480 8.390 8.453 87,174 +0.00(+0.05%)
Feb 11, 2005 8.498 8.520 8.408 8.448 149,727 -0.03(-0.32%)
Feb 10, 2005 8.877 8.877 8.466 8.475 123,775 +0.12(+1.46%)
Feb 09, 2005 8.430 8.493 8.349 8.354 231,357 -0.14(-1.65%)
Feb 08, 2005 8.534 8.543 8.475 8.493 184,109 -0.04(-0.48%)
Feb 07, 2005 8.480 8.538 8.480 8.534 335,168 +0.05(+0.64%)
Feb 04, 2005 8.484 8.498 8.435 8.480 285,481 -0.12(-1.36%)
Feb 03, 2005 8.845 8.940 8.430 8.597 165,698 -0.25(-2.80%)
Feb 02, 2005 8.967 8.967 8.786 8.845 191,430 -0.04(-0.41%)
Feb 01, 2005 8.827 8.967 8.818 8.881 847,127 +0.10(+1.13%)
Jan 31, 2005 8.926 8.944 8.656 8.782 275,055 -0.12(-1.37%)
Jan 28, 2005 8.651 8.904 8.633 8.904 287,699 +0.26(+3.03%)
Jan 27, 2005 8.611 8.732 8.611 8.642 202,964 +0.00(+0.00%)
Jan 26, 2005 8.566 8.642 8.541 8.642 123,996 +0.09(+1.00%)
Jan 25, 2005 8.768 8.813 8.507 8.557 154,164 -0.18(-2.11%)
Jan 24, 2005 8.723 8.782 8.678 8.741 169,469 -0.05(-0.56%)
Jan 21, 2005 8.773 8.836 8.710 8.791 300,343 +0.04(+0.46%)
Jan 20, 2005 8.768 8.813 8.746 8.750 346,925 -0.06(-0.72%)
Jan 19, 2005 8.768 8.877 8.746 8.813 281,266 +0.09(+1.03%)
Jan 18, 2005 8.633 8.741 8.566 8.723 90,058 +0.11(+1.31%)
Jan 14, 2005 8.588 8.620 8.520 8.611 149,506 +0.04(+0.42%)
Jan 13, 2005 8.511 8.588 8.430 8.575 263,964 +0.11(+1.28%)
Jan 12, 2005 8.340 8.480 8.273 8.466 170,800 +0.08(+0.97%)
Jan 11, 2005 8.480 8.480 8.318 8.385 344,485 -0.09(-1.12%)
Jan 10, 2005 8.502 8.588 8.475 8.480 130,873 -0.05(-0.53%)
Jan 07, 2005 8.597 8.628 8.457 8.525 131,316 +0.04(+0.48%)
Jan 06, 2005 8.534 8.579 8.457 8.484 196,310 -0.08(-0.90%)
Jan 05, 2005 9.012 9.012 8.561 8.561 306,997 -0.44(-4.91%)
Jan 04, 2005 8.989 9.016 8.895 9.003 285,481 +0.07(+0.76%)
Jan 03, 2005 8.976 9.003 8.795 8.935 231,579 -0.04(-0.45%)
Dec 31, 2004 8.863 8.976 8.809 8.976 108,025 +0.18(+2.05%)
Dec 30, 2004 8.859 8.859 8.791 8.795 35,934 -0.05(-0.61%)
Dec 29, 2004 8.818 8.854 8.791 8.850 64,105 +0.01(+0.15%)
Dec 28, 2004 8.791 8.845 8.786 8.836 51,462 +0.06(+0.72%)
Dec 27, 2004 8.904 8.922 8.759 8.773 78,524 -0.16(-1.77%)
Dec 23, 2004 9.007 9.012 8.931 8.931 44,363 -0.08(-0.85%)
Dec 22, 2004 8.926 9.007 8.836 9.007 50,796 +0.09(+1.01%)
Dec 21, 2004 8.886 8.917 8.841 8.917 68,098 +0.05(+0.61%)
Dec 20, 2004 8.926 9.003 8.804 8.863 82,294 -0.11(-1.21%)
Dec 17, 2004 8.958 8.989 8.791 8.971 87,840 +0.05(+0.51%)
Dec 16, 2004 8.904 8.944 8.854 8.926 107,360 +0.03(+0.35%)
Dec 15, 2004 8.976 8.976 8.859 8.895 175,015 -0.13(-1.40%)
Dec 14, 2004 8.971 9.093 8.971 9.021 131,095 -0.06(-0.65%)
Dec 13, 2004 9.016 9.120 8.985 9.079 81,851 +0.04(+0.45%)
Dec 10, 2004 8.985 9.098 8.985 9.039 113,349 +0.05(+0.50%)
Dec 09, 2004 8.832 9.003 8.746 8.994 120,447 +0.08(+0.86%)
Dec 08, 2004 8.854 8.949 8.850 8.917 166,364 +0.06(+0.71%)
Dec 07, 2004 8.926 9.025 8.809 8.854 177,011 -0.06(-0.71%)
Dec 06, 2004 8.768 9.003 8.696 8.917 194,091 +0.16(+1.85%)
Dec 03, 2004 8.746 8.768 8.633 8.755 61,665 +0.01(+0.15%)
Dec 02, 2004 8.701 8.746 8.678 8.741 70,094 +0.00(+0.00%)
Dec 01, 2004 8.543 8.764 8.543 8.741 270,175 +0.24(+2.86%)
Nov 30, 2004 8.520 8.638 8.421 8.498 78,302 -0.08(-0.89%)
Nov 29, 2004 8.408 8.597 8.385 8.575 132,426 +0.17(+1.98%)
Nov 26, 2004 8.453 8.520 8.363 8.408 37,043 -0.03(-0.32%)
Nov 24, 2004 8.151 8.462 8.128 8.435 127,989 +0.24(+2.92%)
Nov 23, 2004 8.340 8.435 8.146 8.196 183,666 -0.11(-1.36%)
Nov 22, 2004 8.173 8.313 8.124 8.309 137,749 +0.13(+1.54%)
Nov 19, 2004 8.191 8.227 8.047 8.182 139,746 -0.01(-0.11%)
Nov 18, 2004 8.250 8.313 8.115 8.191 134,422 -0.10(-1.25%)
Nov 17, 2004 8.547 8.656 8.191 8.295 125,993 -0.26(-3.06%)
Nov 16, 2004 8.629 8.633 8.498 8.557 115,346 -0.07(-0.84%)
Nov 15, 2004 8.611 8.656 8.534 8.629 144,626 +0.03(+0.31%)
Nov 12, 2004 8.426 8.602 8.349 8.602 109,356 +0.22(+2.64%)
Nov 11, 2004 8.408 8.448 8.318 8.381 96,935 +0.02(+0.22%)
Nov 10, 2004 8.318 8.566 8.295 8.363 134,200 +0.02(+0.27%)
Nov 09, 2004 8.340 8.363 8.295 8.340 77,414 -0.03(-0.32%)
Nov 08, 2004 8.507 8.561 8.367 8.367 130,429 -0.23(-2.67%)
Nov 05, 2004 8.660 8.701 8.566 8.597 200,302 -0.15(-1.75%)
Nov 04, 2004 8.557 8.859 8.520 8.750 204,073 +0.18(+2.10%)
Nov 03, 2004 8.394 8.570 8.394 8.570 184,331 +0.22(+2.65%)
Nov 02, 2004 8.363 8.475 8.327 8.349 88,284 -0.06(-0.70%)
Nov 01, 2004 8.498 8.502 8.381 8.408 101,593 -0.12(-1.37%)
Oct 29, 2004 8.561 8.566 8.417 8.525 119,338 +0.03(+0.37%)
Oct 28, 2004 8.520 8.557 8.462 8.493 122,222 -0.03(-0.32%)
Oct 27, 2004 8.538 8.561 8.453 8.520 108,025 +0.03(+0.32%)
Oct 26, 2004 8.453 8.534 8.363 8.493 402,601 +0.04(+0.48%)
Oct 25, 2004 8.340 8.480 8.318 8.453 122,444 +0.07(+0.81%)
Oct 22, 2004 8.471 8.520 8.363 8.385 112,684 -0.07(-0.80%)
Oct 21, 2004 8.273 8.471 8.245 8.453 146,400 +0.14(+1.63%)
Oct 20, 2004 8.115 8.318 7.993 8.318 154,164 +0.20(+2.44%)
Oct 19, 2004 8.250 8.331 8.115 8.119 104,476 -0.13(-1.58%)
Oct 18, 2004 8.205 8.291 8.101 8.250 110,244 +0.07(+0.88%)
Oct 15, 2004 8.137 8.273 8.115 8.178 127,324 +0.02(+0.28%)
Oct 14, 2004 8.128 8.169 8.101 8.155 87,618 +0.01(+0.17%)
Oct 13, 2004 8.309 8.363 8.128 8.142 57,007 -0.17(-2.01%)
Oct 12, 2004 8.205 8.309 8.169 8.309 106,251 +0.10(+1.26%)
Oct 11, 2004 8.218 8.279 8.160 8.205 185,219 +0.05(+0.66%)
Oct 08, 2004 8.169 8.250 8.119 8.151 77,636 -0.01(-0.17%)
Oct 07, 2004 8.263 8.295 8.133 8.164 64,105 -0.12(-1.47%)
Oct 06, 2004 8.336 8.336 8.263 8.286 144,626 -0.02(-0.27%)
Oct 05, 2004 8.286 8.345 8.205 8.309 214,942 +0.04(+0.49%)
Oct 04, 2004 8.250 8.363 8.218 8.268 65,880 +0.02(+0.22%)
Oct 01, 2004 8.110 8.250 8.092 8.250 209,619 +0.18(+2.29%)
Sep 30, 2004 8.007 8.101 7.979 8.065 127,989 +0.06(+0.79%)
Sep 29, 2004 8.092 8.106 7.993 8.002 132,426 -0.09(-1.11%)
Sep 28, 2004 8.025 8.110 7.898 8.092 83,182 +0.11(+1.41%)
Sep 27, 2004 8.083 8.164 7.934 7.979 84,734 -0.09(-1.06%)
Sep 24, 2004 8.115 8.155 8.016 8.065 96,713 -0.05(-0.61%)
Sep 23, 2004 8.205 8.227 8.097 8.115 180,782 -0.12(-1.48%)
Sep 22, 2004 8.241 8.300 8.218 8.236 89,393 -0.03(-0.33%)
Sep 21, 2004 8.277 8.345 8.250 8.263 57,673 -0.06(-0.70%)
Sep 20, 2004 8.277 8.381 8.250 8.322 121,335 -0.02(-0.27%)
Sep 17, 2004 8.439 8.439 8.327 8.345 111,353 -0.09(-1.07%)
Sep 16, 2004 8.336 8.489 8.295 8.435 81,407 +0.14(+1.63%)
Sep 15, 2004 8.263 8.340 8.151 8.300 159,488 -0.14(-1.71%)
Sep 14, 2004 8.543 8.543 8.426 8.444 183,888 -0.04(-0.48%)
Sep 13, 2004 8.557 8.561 8.426 8.484 133,091 -0.03(-0.37%)
Sep 10, 2004 8.498 8.516 8.462 8.516 184,331 +0.03(+0.32%)
Sep 09, 2004 8.498 8.520 8.412 8.489 190,099 -0.01(-0.11%)
Sep 08, 2004 8.430 8.543 8.430 8.498 200,080 +0.05(+0.53%)
Sep 07, 2004 8.241 8.453 8.227 8.453 182,779 +0.22(+2.63%)
Sep 03, 2004 8.200 8.295 8.137 8.236 146,400 +0.04(+0.50%)
Sep 02, 2004 8.079 8.227 8.038 8.196 256,866 +0.12(+1.45%)
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.