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

Ltc Properties (NY: LTC )

36.62 +0.17 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 6.724 6.804 6.724 6.748 205,977 +0.02(+0.36%)
Feb 26, 2004 6.625 6.904 6.585 6.724 222,265 +0.06(+0.90%)
Feb 25, 2004 6.645 6.665 6.509 6.665 117,021 +0.02(+0.30%)
Feb 24, 2004 6.381 6.649 6.361 6.645 296,938 +0.30(+4.72%)
Feb 23, 2004 6.385 6.425 6.309 6.345 163,379 -0.07(-1.06%)
Feb 20, 2004 6.665 6.665 6.345 6.413 328,010 -0.25(-3.77%)
Feb 19, 2004 6.281 6.672 6.281 6.665 374,368 +0.40(+6.44%)
Feb 18, 2004 6.166 6.265 6.146 6.261 275,890 +0.10(+1.62%)
Feb 17, 2004 6.218 6.226 6.106 6.162 264,112 -0.04(-0.64%)
Feb 13, 2004 6.186 6.234 6.146 6.202 305,709 +0.02(+0.26%)
Feb 12, 2004 6.198 6.325 6.182 6.186 419,473 -0.06(-0.90%)
Feb 11, 2004 6.146 6.265 6.130 6.241 156,613 +0.08(+1.30%)
Feb 10, 2004 6.086 6.206 6.026 6.162 161,374 +0.11(+1.78%)
Feb 09, 2004 6.002 6.066 6.002 6.054 108,501 +0.05(+0.80%)
Feb 06, 2004 5.878 6.066 5.854 6.006 311,723 +0.14(+2.38%)
Feb 05, 2004 5.846 5.882 5.842 5.866 319,992 +0.03(+0.48%)
Feb 04, 2004 5.846 5.862 5.795 5.838 173,652 -0.01(-0.14%)
Feb 03, 2004 5.791 5.866 5.791 5.846 370,108 +0.04(+0.69%)
Feb 02, 2004 5.830 5.858 5.787 5.806 109,253 -0.04(-0.68%)
Jan 30, 2004 5.850 5.850 5.799 5.846 79,183 -0.01(-0.14%)
Jan 29, 2004 5.822 5.862 5.791 5.854 171,147 +0.01(+0.20%)
Jan 28, 2004 5.854 5.866 5.830 5.842 96,223 -0.02(-0.34%)
Jan 27, 2004 5.846 5.862 5.818 5.862 388,651 +0.00(+0.07%)
Jan 26, 2004 5.846 5.862 5.799 5.858 112,510 +0.06(+0.96%)
Jan 23, 2004 5.854 5.854 5.791 5.803 78,933 -0.05(-0.89%)
Jan 22, 2004 5.806 5.854 5.795 5.854 68,158 +0.03(+0.55%)
Jan 21, 2004 5.838 5.862 5.799 5.822 57,383 -0.02(-0.27%)
Jan 20, 2004 5.818 5.842 5.787 5.838 76,176 +0.01(+0.21%)
Jan 16, 2004 5.822 5.826 5.787 5.826 105,244 +0.01(+0.21%)
Jan 15, 2004 5.803 5.838 5.771 5.814 100,232 -0.03(-0.48%)
Jan 14, 2004 5.850 5.858 5.803 5.842 150,348 -0.01(-0.14%)
Jan 13, 2004 5.882 5.882 5.826 5.850 97,726 -0.04(-0.61%)
Jan 12, 2004 5.906 5.906 5.850 5.886 118,023 +0.03(+0.48%)
Jan 09, 2004 5.862 5.906 5.830 5.858 85,448 -0.05(-0.81%)
Jan 08, 2004 5.950 5.982 5.886 5.906 237,551 -0.00(-0.07%)
Jan 07, 2004 5.922 5.926 5.898 5.910 173,402 -0.01(-0.20%)
Jan 06, 2004 5.974 5.986 5.910 5.922 272,883 -0.05(-0.87%)
Jan 05, 2004 5.854 5.978 5.854 5.974 153,606 +0.12(+2.11%)
Jan 02, 2004 5.922 5.974 5.818 5.850 84,445 -0.03(-0.54%)
Dec 31, 2003 5.886 5.986 5.850 5.882 208,483 +0.00(+0.00%)
Dec 30, 2003 5.866 5.882 5.814 5.882 67,907 +0.02(+0.41%)
Dec 29, 2003 5.747 5.882 5.747 5.858 135,564 +0.10(+1.73%)
Dec 26, 2003 5.767 5.799 5.755 5.759 18,292 +0.01(+0.21%)
Dec 24, 2003 5.707 5.795 5.707 5.747 79,935 +0.00(+0.00%)
Dec 23, 2003 5.727 5.747 5.727 5.747 80,436 +0.02(+0.28%)
Dec 22, 2003 5.771 5.787 5.711 5.731 94,218 -0.06(-0.97%)
Dec 19, 2003 5.826 5.826 5.683 5.787 74,923 -0.04(-0.62%)
Dec 18, 2003 5.659 5.822 5.659 5.822 102,738 +0.14(+2.46%)
Dec 17, 2003 5.587 5.703 5.587 5.683 189,690 -0.10(-1.73%)
Dec 16, 2003 5.858 5.862 5.751 5.783 236,548 -0.08(-1.29%)
Dec 15, 2003 5.898 5.898 5.814 5.858 93,216 +0.04(+0.69%)
Dec 12, 2003 5.866 5.878 5.787 5.818 215,499 -0.07(-1.15%)
Dec 11, 2003 5.787 5.946 5.779 5.886 213,495 +0.10(+1.79%)
Dec 10, 2003 5.775 5.783 5.723 5.783 80,937 -0.04(-0.69%)
Dec 09, 2003 5.862 5.862 5.739 5.822 130,803 +0.02(+0.27%)
Dec 08, 2003 5.747 5.783 5.747 5.806 153,606 +0.09(+1.61%)
Dec 05, 2003 5.747 5.747 5.711 5.715 66,153 -0.04(-0.76%)
Dec 04, 2003 5.707 5.779 5.687 5.759 179,917 +0.06(+0.98%)
Dec 03, 2003 5.723 5.739 5.687 5.703 111,508 +0.00(+0.07%)
Dec 02, 2003 5.806 5.806 5.683 5.699 113,513 +0.04(+0.63%)
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.