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

Ltc Properties (NY: LTC )

33.91 +0.23 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 28, 2004 7.435 7.435 7.252 7.355 132,229 -0.09(-1.15%)
May 27, 2004 7.391 7.512 7.391 7.440 98,559 +0.09(+1.22%)
May 26, 2004 7.337 7.355 7.265 7.350 90,085 +0.01(+0.18%)
May 25, 2004 7.108 7.350 7.108 7.337 159,657 +0.18(+2.57%)
May 24, 2004 7.009 7.166 6.987 7.153 52,178 +0.16(+2.31%)
May 21, 2004 7.220 7.220 6.987 6.992 96,106 -0.18(-2.56%)
May 20, 2004 6.700 7.175 6.664 7.175 292,555 +0.52(+7.82%)
May 19, 2004 6.817 6.906 6.565 6.655 114,837 -0.13(-1.92%)
May 18, 2004 6.700 6.785 6.565 6.785 170,583 +0.13(+1.95%)
May 17, 2004 6.543 6.727 6.413 6.655 181,286 +0.12(+1.78%)
May 14, 2004 6.637 6.648 6.480 6.539 408,062 -0.10(-1.49%)
May 13, 2004 6.754 6.812 6.637 6.637 67,118 -0.11(-1.66%)
May 12, 2004 6.938 6.938 6.592 6.749 310,394 -0.20(-2.90%)
May 11, 2004 6.996 6.996 6.906 6.951 645,763 -0.04(-0.64%)
May 10, 2004 7.108 7.108 6.884 6.996 621,681 -0.12(-1.70%)
May 07, 2004 7.220 7.256 7.086 7.117 154,082 -0.19(-2.64%)
May 06, 2004 7.314 7.314 7.131 7.310 165,231 -0.01(-0.18%)
May 05, 2004 7.220 7.323 7.220 7.323 139,365 +0.14(+1.94%)
May 04, 2004 6.996 7.220 6.996 7.184 134,905 +0.19(+2.69%)
May 03, 2004 6.978 7.063 6.835 6.996 107,032 +0.02(+0.26%)
Apr 30, 2004 7.108 7.122 6.884 6.978 104,133 -0.13(-1.83%)
Apr 29, 2004 7.189 7.189 7.108 7.108 110,600 -0.08(-1.06%)
Apr 28, 2004 7.198 7.198 7.131 7.184 114,614 -0.01(-0.19%)
Apr 27, 2004 7.171 7.198 7.153 7.198 132,229 +0.07(+0.94%)
Apr 26, 2004 7.157 7.175 7.131 7.131 102,572 -0.03(-0.38%)
Apr 23, 2004 7.202 7.202 7.077 7.157 140,926 -0.04(-0.62%)
Apr 22, 2004 7.086 7.238 7.041 7.202 259,331 +0.07(+0.94%)
Apr 21, 2004 7.247 7.247 7.023 7.135 110,600 -0.07(-0.93%)
Apr 20, 2004 7.171 7.400 7.135 7.202 269,142 +0.15(+2.16%)
Apr 19, 2004 7.144 7.162 7.050 7.050 97,667 -0.12(-1.63%)
Apr 16, 2004 6.996 7.175 6.960 7.166 108,593 +0.17(+2.44%)
Apr 15, 2004 6.848 7.095 6.848 6.996 115,060 +0.10(+1.50%)
Apr 14, 2004 6.996 7.108 6.893 6.893 214,957 -0.15(-2.10%)
Apr 13, 2004 7.512 7.516 7.041 7.041 320,875 -0.49(-6.55%)
Apr 12, 2004 7.579 7.610 7.512 7.534 440,840 -0.07(-0.94%)
Apr 08, 2004 7.669 7.669 7.534 7.606 244,391 -0.11(-1.40%)
Apr 07, 2004 7.400 7.754 7.355 7.714 294,562 +0.31(+4.24%)
Apr 06, 2004 7.624 7.646 6.817 7.400 1,004,100 -0.46(-5.82%)
Apr 05, 2004 8.386 8.386 7.736 7.857 458,679 -0.53(-6.31%)
Apr 02, 2004 8.337 8.386 8.238 8.386 288,096 +0.05(+0.59%)
Apr 01, 2004 8.158 8.337 8.095 8.337 256,432 +0.22(+2.65%)
Mar 31, 2004 8.027 8.144 7.978 8.122 335,146 +0.13(+1.63%)
Mar 30, 2004 7.996 8.050 7.938 7.992 148,061 -0.00(-0.06%)
Mar 29, 2004 7.879 8.005 7.870 7.996 147,615 +0.12(+1.48%)
Mar 26, 2004 7.933 7.951 7.817 7.879 175,265 -0.01(-0.11%)
Mar 25, 2004 7.893 7.902 7.803 7.888 650,669 +0.11(+1.38%)
Mar 24, 2004 7.673 7.893 7.669 7.781 730,943 +0.13(+1.76%)
Mar 23, 2004 7.359 7.646 7.341 7.646 335,592 +0.25(+3.33%)
Mar 22, 2004 7.512 7.512 7.355 7.400 97,444 -0.11(-1.49%)
Mar 19, 2004 7.597 7.597 7.444 7.512 311,955 -0.09(-1.12%)
Mar 18, 2004 7.615 7.615 7.521 7.597 98,336 -0.02(-0.29%)
Mar 17, 2004 7.534 7.619 7.512 7.619 76,260 +0.00(+0.06%)
Mar 16, 2004 7.534 7.664 7.534 7.615 247,290 +0.05(+0.71%)
Mar 15, 2004 7.664 7.664 7.525 7.561 85,403 -0.06(-0.77%)
Mar 12, 2004 7.579 7.731 7.561 7.619 153,636 +0.09(+1.13%)
Mar 11, 2004 7.525 7.624 7.516 7.534 75,591 +0.01(+0.12%)
Mar 10, 2004 7.660 7.682 7.512 7.525 150,960 -0.09(-1.18%)
Mar 09, 2004 7.691 7.736 7.534 7.615 136,912 -0.04(-0.59%)
Mar 08, 2004 7.758 7.772 7.601 7.660 123,756 -0.01(-0.12%)
Mar 05, 2004 7.637 7.709 7.624 7.669 120,634 +0.03(+0.41%)
Mar 04, 2004 7.646 7.691 7.601 7.637 155,197 -0.03(-0.41%)
Mar 03, 2004 7.669 7.696 7.646 7.669 96,998 +0.01(+0.12%)
Mar 02, 2004 7.776 7.776 7.583 7.660 124,425 -0.12(-1.50%)
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.