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

Ltc Properties (NY: LTC )

33.54 -0.18 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 30, 2003 3.563 3.652 3.545 3.652 85,435 +0.12(+3.28%)
May 29, 2003 3.519 3.568 3.483 3.536 78,035 +0.02(+0.63%)
May 28, 2003 3.554 3.563 3.492 3.514 66,151 +0.00(+0.13%)
May 27, 2003 3.523 3.563 3.478 3.510 74,223 -0.02(-0.51%)
May 23, 2003 3.519 3.536 3.496 3.527 55,611 +0.03(+0.76%)
May 22, 2003 3.492 3.532 3.420 3.501 97,544 +0.04(+1.16%)
May 21, 2003 3.456 3.501 3.443 3.461 41,484 +0.00(+0.00%)
May 20, 2003 3.478 3.563 3.429 3.461 83,866 +0.00(+0.13%)
May 19, 2003 3.545 3.568 3.443 3.456 67,048 -0.04(-1.27%)
May 16, 2003 3.568 3.590 3.501 3.501 137,011 -0.11(-2.97%)
May 15, 2003 3.487 3.608 3.469 3.608 104,047 +0.08(+2.15%)
May 14, 2003 3.545 3.559 3.519 3.532 58,078 +0.00(+0.13%)
May 13, 2003 3.461 3.541 3.456 3.527 175,356 +0.04(+1.02%)
May 12, 2003 3.496 3.505 3.461 3.492 131,181 +0.00(+0.00%)
May 09, 2003 3.496 3.496 3.452 3.492 44,848 +0.03(+0.77%)
May 08, 2003 3.456 3.541 3.456 3.465 70,635 -0.01(-0.38%)
May 07, 2003 3.456 3.501 3.456 3.478 39,690 -0.00(-0.13%)
May 06, 2003 3.447 3.505 3.434 3.483 104,272 +0.04(+1.30%)
May 05, 2003 3.434 3.465 3.420 3.438 60,993 +0.01(+0.26%)
May 02, 2003 3.434 3.452 3.416 3.429 91,714 -0.00(-0.13%)
May 01, 2003 3.434 3.469 3.412 3.434 38,120 +0.00(+0.00%)
Apr 30, 2003 3.447 3.456 3.367 3.434 43,951 +0.00(+0.00%)
Apr 29, 2003 3.371 3.452 3.367 3.434 64,805 +0.04(+1.18%)
Apr 28, 2003 3.260 3.420 3.260 3.394 79,157 +0.04(+1.33%)
Apr 25, 2003 3.412 3.429 3.345 3.349 73,775 -0.06(-1.83%)
Apr 24, 2003 3.407 3.438 3.362 3.412 73,999 +0.02(+0.66%)
Apr 23, 2003 3.282 3.389 3.233 3.389 96,199 +0.04(+1.20%)
Apr 22, 2003 3.260 3.385 3.260 3.349 43,951 +0.04(+1.35%)
Apr 21, 2003 3.336 3.345 3.278 3.304 84,538 -0.03(-0.80%)
Apr 17, 2003 3.322 3.385 3.322 3.331 475,167 +0.01(+0.40%)
Apr 16, 2003 3.331 3.385 3.318 3.318 100,011 +0.03(+0.95%)
Apr 15, 2003 3.206 3.340 3.193 3.287 117,726 +0.10(+3.22%)
Apr 14, 2003 2.899 3.197 2.899 3.184 234,332 +0.41(+14.98%)
Apr 11, 2003 2.792 2.809 2.765 2.769 32,963 -0.02(-0.80%)
Apr 10, 2003 2.676 2.796 2.676 2.792 88,351 -0.08(-2.64%)
Apr 09, 2003 2.917 2.917 2.854 2.867 14,799 -0.07(-2.28%)
Apr 08, 2003 2.952 2.957 2.899 2.934 45,520 +0.03(+0.92%)
Apr 07, 2003 2.863 2.952 2.863 2.908 30,721 +0.04(+1.56%)
Apr 04, 2003 2.876 2.894 2.809 2.863 23,096 -0.03(-1.08%)
Apr 03, 2003 2.894 2.894 2.854 2.894 30,721 +0.02(+0.62%)
Apr 02, 2003 2.809 2.930 2.809 2.876 46,642 +0.08(+3.04%)
Apr 01, 2003 2.850 2.850 2.725 2.792 81,848 -0.01(-0.48%)
Mar 31, 2003 2.854 2.854 2.765 2.805 72,878 -0.00(-0.16%)
Mar 28, 2003 2.966 2.966 2.809 2.809 39,242 -0.11(-3.82%)
Mar 27, 2003 2.899 2.943 2.867 2.921 28,702 -0.01(-0.30%)
Mar 26, 2003 3.032 3.032 2.925 2.930 31,169 -0.10(-3.38%)
Mar 25, 2003 3.010 3.050 2.943 3.032 44,848 +0.06(+1.95%)
Mar 24, 2003 2.867 3.010 2.787 2.974 34,981 +0.06(+2.14%)
Mar 21, 2003 2.943 2.974 2.908 2.912 69,514 -0.05(-1.80%)
Mar 20, 2003 2.899 2.966 2.863 2.966 40,139 +0.03(+1.06%)
Mar 19, 2003 2.876 2.934 2.854 2.934 18,163 -0.01(-0.30%)
Mar 18, 2003 2.894 3.006 2.863 2.943 35,654 -0.01(-0.45%)
Mar 17, 2003 2.859 3.032 2.859 2.957 58,078 +0.05(+1.84%)
Mar 14, 2003 2.921 2.952 2.876 2.903 31,393 -0.06(-2.11%)
Mar 13, 2003 2.943 2.966 2.894 2.966 47,763 +0.07(+2.31%)
Mar 12, 2003 2.854 2.899 2.809 2.899 42,605 +0.01(+0.31%)
Mar 11, 2003 2.859 2.890 2.809 2.890 10,539 +0.07(+2.53%)
Mar 10, 2003 2.890 2.917 2.814 2.818 32,290 -0.12(-3.95%)
Mar 07, 2003 2.903 2.983 2.903 2.934 48,436 -0.01(-0.30%)
Mar 06, 2003 2.997 3.010 2.930 2.943 24,666 -0.05(-1.79%)
Mar 05, 2003 2.908 3.046 2.854 2.997 62,787 +0.05(+1.82%)
Mar 04, 2003 2.912 2.943 2.876 2.943 28,927 +0.01(+0.46%)
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.