Skip to main content

Ltc Properties (NY: LTC )

33.91 +0.19 (+0.56%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 31.18 31.18 30.67 30.75 458,703 -0.15(-0.47%)
Feb 28, 2024 30.79 31.22 30.76 30.89 370,962 -0.08(-0.25%)
Feb 27, 2024 30.92 31.12 30.88 30.97 315,291 +0.25(+0.83%)
Feb 26, 2024 31.01 31.19 30.68 30.72 349,949 -0.40(-1.29%)
Feb 23, 2024 31.41 31.45 31.12 31.12 203,595 -0.26(-0.84%)
Feb 22, 2024 31.33 31.43 31.15 31.38 247,737 -0.10(-0.31%)
Feb 21, 2024 31.25 31.61 31.10 31.48 262,383 +0.28(+0.91%)
Feb 20, 2024 30.52 31.53 30.49 31.20 371,909 +0.59(+1.92%)
Feb 16, 2024 30.04 30.75 29.72 30.61 450,010 +0.04(+0.13%)
Feb 15, 2024 30.21 30.60 30.21 30.57 250,532 +0.48(+1.58%)
Feb 14, 2024 30.06 30.24 29.89 30.10 230,794 +0.25(+0.85%)
Feb 13, 2024 29.70 29.97 29.48 29.84 586,771 -0.49(-1.60%)
Feb 12, 2024 30.21 30.48 30.14 30.33 390,827 +0.18(+0.61%)
Feb 09, 2024 29.72 30.14 29.55 30.14 268,552 +0.38(+1.27%)
Feb 08, 2024 29.43 29.85 29.43 29.76 287,471 +0.32(+1.09%)
Feb 07, 2024 29.63 29.73 29.43 29.44 258,776 -0.20(-0.69%)
Feb 06, 2024 29.63 29.87 29.56 29.65 298,738 +0.02(+0.07%)
Feb 05, 2024 29.89 29.89 29.63 29.63 283,186 -0.44(-1.45%)
Feb 02, 2024 30.24 30.33 29.78 30.07 284,466 -0.51(-1.65%)
Feb 01, 2024 30.33 30.61 30.07 30.57 282,074 +0.29(+0.96%)
Jan 31, 2024 31.18 31.21 30.27 30.28 557,208 -0.85(-2.72%)
Jan 30, 2024 31.12 31.22 30.83 31.12 204,460 -0.10(-0.31%)
Jan 29, 2024 31.05 31.31 30.93 31.22 234,028 +0.15(+0.47%)
Jan 26, 2024 31.12 31.22 30.89 31.08 249,005 +0.15(+0.47%)
Jan 25, 2024 31.01 31.15 30.78 30.93 224,191 +0.33(+1.08%)
Jan 24, 2024 31.17 31.18 30.53 30.60 261,765 -0.32(-1.04%)
Jan 23, 2024 31.25 31.27 30.77 30.92 177,328 -0.16(-0.50%)
Jan 22, 2024 31.04 31.27 30.93 31.08 259,777 +0.13(+0.41%)
Jan 19, 2024 30.76 30.99 30.47 30.95 311,913 +0.37(+1.20%)
Jan 18, 2024 30.90 31.05 30.33 30.58 367,928 -0.21(-0.69%)
Jan 17, 2024 31.58 31.84 30.71 30.80 327,333 -1.02(-3.22%)
Jan 16, 2024 31.72 32.01 31.69 31.82 326,234 +0.00(+0.00%)
Jan 12, 2024 31.65 31.83 31.55 31.82 236,827 +0.42(+1.35%)
Jan 11, 2024 31.18 31.39 31.08 31.39 213,794 +0.13(+0.40%)
Jan 10, 2024 30.97 31.33 30.96 31.27 166,261 +0.28(+0.90%)
Jan 09, 2024 30.82 31.18 30.76 30.99 317,936 +0.04(+0.13%)
Jan 08, 2024 30.76 31.00 30.68 30.95 311,794 +0.27(+0.88%)
Jan 05, 2024 30.83 31.04 30.65 30.68 278,037 -0.35(-1.12%)
Jan 04, 2024 31.04 31.09 30.90 31.03 309,427 +0.14(+0.47%)
Jan 03, 2024 31.10 31.21 30.75 30.88 338,923 -0.28(-0.90%)
Jan 02, 2024 30.91 31.29 30.91 31.16 368,539 +0.14(+0.47%)
Dec 29, 2023 31.46 31.50 31.01 31.02 275,262 -0.54(-1.71%)
Dec 28, 2023 31.41 31.65 31.41 31.56 221,186 +0.13(+0.40%)
Dec 27, 2023 31.32 31.50 31.27 31.43 211,411 +0.13(+0.40%)
Dec 26, 2023 31.44 31.56 31.27 31.31 198,241 -0.12(-0.37%)
Dec 22, 2023 31.63 31.85 31.39 31.42 250,497 -0.01(-0.03%)
Dec 21, 2023 31.81 31.81 31.31 31.43 329,938 -0.18(-0.58%)
Dec 20, 2023 31.81 32.17 31.61 31.62 427,164 -0.21(-0.67%)
Dec 19, 2023 31.76 32.04 31.64 31.83 398,200 +0.17(+0.55%)
Dec 18, 2023 32.12 32.16 31.66 31.66 334,579 -0.39(-1.23%)
Dec 15, 2023 32.36 32.67 32.01 32.05 1,025,584 -0.52(-1.59%)
Dec 14, 2023 32.59 33.10 32.40 32.57 411,209 +0.20(+0.62%)
Dec 13, 2023 31.78 32.66 31.74 32.37 467,148 +0.57(+1.78%)
Dec 12, 2023 31.92 31.94 31.74 31.80 162,622 -0.06(-0.18%)
Dec 11, 2023 31.83 31.99 31.74 31.86 185,760 +0.07(+0.21%)
Dec 08, 2023 31.81 32.04 31.74 31.79 197,431 -0.12(-0.39%)
Dec 07, 2023 31.88 32.07 31.83 31.92 221,026 +0.12(+0.36%)
Dec 06, 2023 32.16 32.33 31.71 31.80 219,733 -0.22(-0.69%)
Dec 05, 2023 32.02 32.15 31.80 32.02 248,065 +0.00(+0.00%)
Dec 04, 2023 31.64 32.12 31.64 32.02 244,575 +0.19(+0.60%)
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.