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

Ltc Properties (NY: LTC )

34.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2002 3.485 3.485 3.337 3.377 60,323 -0.13(-3.73%)
Jul 30, 2002 3.445 3.603 3.382 3.508 36,593 +0.02(+0.52%)
Jul 29, 2002 3.382 3.562 3.382 3.490 98,247 +0.23(+7.20%)
Jul 26, 2002 3.201 3.256 3.071 3.256 32,601 +0.12(+3.74%)
Jul 25, 2002 2.908 3.179 2.863 3.138 103,126 +0.23(+7.91%)
Jul 24, 2002 2.638 2.908 2.525 2.908 117,763 +0.23(+8.40%)
Jul 23, 2002 2.841 2.886 2.394 2.683 152,583 -0.22(-7.61%)
Jul 22, 2002 2.931 2.931 2.796 2.904 85,384 -0.07(-2.42%)
Jul 19, 2002 3.188 3.188 2.976 2.976 98,469 -0.47(-13.73%)
Jul 17, 2002 3.504 3.504 3.246 3.449 80,283 -0.11(-3.16%)
Jul 12, 2002 3.585 3.598 3.427 3.562 85,384 -0.03(-0.88%)
Jul 11, 2002 3.603 3.603 3.341 3.594 131,514 +0.01(+0.38%)
Jul 10, 2002 3.585 3.616 3.558 3.580 69,416 -0.00(-0.13%)
Jul 09, 2002 3.594 3.594 3.585 3.585 112,441 -0.01(-0.25%)
Jul 08, 2002 3.562 3.594 3.562 3.594 53,891 -0.00(-0.13%)
Jul 05, 2002 3.603 3.603 3.540 3.598 64,759 -0.01(-0.25%)
Jul 04, 2002 3.594 3.648 3.540 3.607 111,554 +0.00(+0.00%)
Jul 03, 2002 3.594 3.648 3.540 3.607 111,554 +0.00(+0.00%)
Jul 02, 2002 3.833 3.855 3.485 3.607 141,272 -0.32(-8.05%)
Jul 01, 2002 3.810 3.923 3.765 3.923 359,723 +0.09(+2.35%)
Jun 28, 2002 3.720 3.842 3.697 3.833 908,844 +0.10(+2.66%)
Jun 27, 2002 3.625 3.733 3.607 3.733 172,543 +0.08(+2.10%)
Jun 26, 2002 3.720 3.720 3.607 3.657 109,558 -0.13(-3.45%)
Jun 25, 2002 3.675 3.851 3.634 3.788 237,080 +0.09(+2.44%)
Jun 21, 2002 3.648 3.720 3.607 3.697 74,960 +0.00(+0.12%)
Jun 20, 2002 3.652 3.715 3.652 3.693 134,619 +0.02(+0.49%)
Jun 19, 2002 3.625 3.697 3.625 3.675 117,320 +0.05(+1.37%)
Jun 18, 2002 3.540 3.643 3.517 3.625 101,795 +0.09(+2.42%)
Jun 17, 2002 3.567 3.607 3.494 3.540 70,747 -0.04(-1.13%)
Jun 14, 2002 3.562 3.603 3.517 3.580 46,573 +0.04(+1.15%)
Jun 12, 2002 3.648 3.648 3.540 3.540 48,569 -0.07(-1.88%)
Jun 11, 2002 3.603 3.607 3.567 3.607 61,875 +0.03(+0.76%)
Jun 10, 2002 3.567 3.607 3.562 3.580 26,835 -0.02(-0.63%)
Jun 07, 2002 3.643 3.688 3.567 3.603 54,113 +0.00(+0.13%)
Jun 06, 2002 3.585 3.643 3.544 3.598 32,379 -0.03(-0.87%)
Jun 05, 2002 3.576 3.702 3.553 3.630 2,106,888 -0.09(-2.31%)
May 31, 2002 3.679 3.715 3.634 3.715 53,670 +0.03(+0.73%)
May 28, 2002 3.607 3.688 3.585 3.688 43,911 +0.13(+3.54%)
May 27, 2002 3.616 3.684 3.562 3.562 90,928 +0.00(+0.00%)
May 24, 2002 3.616 3.684 3.562 3.562 90,928 -0.06(-1.74%)
May 23, 2002 3.603 3.738 3.544 3.625 79,396 +0.06(+1.77%)
May 22, 2002 3.697 3.697 3.522 3.562 98,247 -0.09(-2.47%)
May 21, 2002 3.697 3.715 3.612 3.652 41,472 -0.02(-0.61%)
May 20, 2002 3.724 3.774 3.675 3.675 31,492 -0.07(-1.81%)
May 17, 2002 3.788 3.788 3.720 3.742 25,726 -0.05(-1.19%)
May 16, 2002 3.724 3.788 3.720 3.788 90,928 +0.06(+1.57%)
May 15, 2002 3.693 3.774 3.693 3.729 49,012 -0.01(-0.24%)
May 14, 2002 3.742 3.742 3.697 3.738 45,020 +0.04(+0.97%)
May 13, 2002 3.720 3.783 3.621 3.702 66,533 +0.03(+0.74%)
May 10, 2002 3.702 3.715 3.616 3.675 53,670 -0.02(-0.61%)
May 09, 2002 3.742 3.788 3.697 3.697 57,440 -0.09(-2.26%)
May 08, 2002 3.679 3.797 3.679 3.783 77,400 +0.06(+1.57%)
May 07, 2002 3.612 3.733 3.612 3.724 41,694 +0.06(+1.72%)
May 06, 2002 3.657 3.684 3.612 3.661 43,468 +0.00(+0.12%)
May 03, 2002 3.688 3.715 3.607 3.657 126,635 -0.03(-0.86%)
May 02, 2002 3.657 3.715 3.634 3.688 50,121 -0.00(-0.12%)
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.