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

Ltc Properties (NY: LTC )

34.06 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 9.221 9.271 9.126 9.234 111,997 +0.08(+0.89%)
Nov 29, 2005 9.162 9.198 9.099 9.153 61,210 -0.01(-0.10%)
Nov 28, 2005 9.510 9.510 9.068 9.162 100,243 -0.25(-2.68%)
Nov 25, 2005 9.446 9.469 9.410 9.415 21,955 -0.01(-0.14%)
Nov 23, 2005 9.482 9.496 9.388 9.428 76,956 -0.05(-0.57%)
Nov 22, 2005 9.419 9.501 9.383 9.482 98,025 +0.02(+0.19%)
Nov 21, 2005 9.464 9.473 9.365 9.464 108,227 +0.04(+0.38%)
Nov 18, 2005 9.424 9.460 9.347 9.428 81,835 +0.11(+1.21%)
Nov 17, 2005 9.131 9.316 9.131 9.316 219,338 +0.23(+2.53%)
Nov 16, 2005 9.230 9.262 9.045 9.086 129,074 -0.10(-1.08%)
Nov 15, 2005 9.293 9.293 9.135 9.185 132,623 -0.09(-0.92%)
Nov 14, 2005 9.356 9.374 9.203 9.271 159,458 -0.12(-1.30%)
Nov 11, 2005 9.406 9.424 9.356 9.392 122,199 -0.01(-0.14%)
Nov 10, 2005 9.225 9.442 9.086 9.406 406,296 +0.20(+2.20%)
Nov 09, 2005 9.343 9.356 9.189 9.203 195,607 -0.08(-0.83%)
Nov 08, 2005 9.225 9.307 9.180 9.280 132,844 +0.04(+0.44%)
Nov 07, 2005 9.316 9.464 9.198 9.239 181,635 -0.08(-0.82%)
Nov 04, 2005 9.401 9.401 9.203 9.316 115,767 -0.02(-0.19%)
Nov 03, 2005 9.280 9.419 9.257 9.334 249,056 +0.14(+1.57%)
Nov 02, 2005 8.950 9.203 8.950 9.189 287,423 +0.25(+2.83%)
Nov 01, 2005 9.194 9.194 8.932 8.937 82,057 -0.30(-3.27%)
Oct 31, 2005 9.077 9.325 9.041 9.239 146,151 +0.21(+2.30%)
Oct 28, 2005 8.838 9.099 8.838 9.032 255,266 +0.23(+2.56%)
Oct 27, 2005 9.086 9.108 8.793 8.806 91,150 -0.30(-3.27%)
Oct 26, 2005 9.194 9.379 9.093 9.104 111,554 -0.09(-0.98%)
Oct 25, 2005 9.325 9.325 9.077 9.194 126,413 -0.15(-1.64%)
Oct 24, 2005 8.941 9.352 8.941 9.347 229,539 +0.43(+4.80%)
Oct 21, 2005 8.892 8.923 8.806 8.919 238,189 +0.05(+0.51%)
Oct 20, 2005 8.896 9.014 8.775 8.874 258,592 +0.02(+0.25%)
Oct 19, 2005 8.856 8.928 8.775 8.851 341,759 -0.14(-1.60%)
Oct 18, 2005 9.140 9.153 8.914 8.995 171,212 -0.17(-1.82%)
Oct 17, 2005 9.334 9.401 9.086 9.162 206,918 -0.01(-0.15%)
Oct 14, 2005 8.793 9.176 8.761 9.176 407,849 +0.40(+4.57%)
Oct 13, 2005 8.842 8.892 8.702 8.775 214,680 -0.13(-1.47%)
Oct 12, 2005 8.874 8.959 8.702 8.905 229,983 +0.00(+0.00%)
Oct 11, 2005 8.968 9.054 8.775 8.905 172,543 -0.04(-0.45%)
Oct 10, 2005 9.546 9.546 8.923 8.946 129,074 -0.17(-1.88%)
Oct 07, 2005 9.176 9.239 9.063 9.117 136,393 -0.04(-0.39%)
Oct 06, 2005 9.221 9.293 9.113 9.153 304,944 -0.03(-0.29%)
Oct 05, 2005 9.329 9.334 9.153 9.180 169,881 -0.19(-2.07%)
Oct 04, 2005 9.491 9.613 9.374 9.374 245,064 -0.14(-1.47%)
Oct 03, 2005 9.604 9.694 9.469 9.514 242,624 -0.05(-0.47%)
Sep 30, 2005 9.406 9.748 9.406 9.559 329,118 +0.15(+1.63%)
Sep 29, 2005 9.419 9.469 9.334 9.406 207,362 +0.02(+0.24%)
Sep 28, 2005 9.365 9.469 9.302 9.383 273,008 +0.01(+0.14%)
Sep 27, 2005 9.464 9.510 9.275 9.370 204,922 -0.09(-1.00%)
Sep 26, 2005 9.487 9.780 9.442 9.464 223,108 -0.01(-0.14%)
Sep 23, 2005 9.478 9.559 9.271 9.478 165,667 -0.01(-0.14%)
Sep 22, 2005 9.559 9.771 9.424 9.491 173,208 -0.06(-0.66%)
Sep 21, 2005 9.672 9.694 9.505 9.555 179,861 -0.14(-1.44%)
Sep 20, 2005 9.771 9.920 9.618 9.694 207,362 -0.05(-0.51%)
Sep 19, 2005 9.996 9.996 9.694 9.744 296,516 -0.25(-2.48%)
Sep 16, 2005 9.920 10.01 9.816 9.992 436,902 +0.11(+1.09%)
Sep 15, 2005 9.974 9.974 9.857 9.884 214,237 -0.02(-0.23%)
Sep 14, 2005 9.983 9.996 9.758 9.906 249,278 -0.01(-0.14%)
Sep 13, 2005 9.920 9.987 9.830 9.920 147,482 -0.03(-0.32%)
Sep 12, 2005 9.987 10.11 9.942 9.951 274,117 +0.08(+0.78%)
Sep 09, 2005 9.694 9.897 9.654 9.875 391,881 +0.43(+4.58%)
Sep 08, 2005 9.491 9.537 9.392 9.442 167,885 -0.09(-0.95%)
Sep 07, 2005 9.537 9.667 9.505 9.532 166,776 -0.03(-0.28%)
Sep 06, 2005 9.311 9.559 9.284 9.559 138,167 +0.27(+2.91%)
Sep 02, 2005 9.397 9.455 9.221 9.289 71,412 -0.11(-1.15%)
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.