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: 4:10 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 28, 2004 7.392 7.392 7.210 7.312 132,999 -0.08(-1.15%)
May 27, 2004 7.348 7.468 7.348 7.397 99,133 +0.09(+1.22%)
May 26, 2004 7.294 7.312 7.223 7.308 90,610 +0.01(+0.18%)
May 25, 2004 7.067 7.308 7.067 7.294 160,586 +0.18(+2.57%)
May 24, 2004 6.969 7.125 6.947 7.112 52,482 +0.16(+2.31%)
May 21, 2004 7.178 7.178 6.947 6.951 96,666 -0.18(-2.56%)
May 20, 2004 6.661 7.134 6.626 7.134 294,259 +0.52(+7.82%)
May 19, 2004 6.777 6.866 6.527 6.617 115,505 -0.13(-1.92%)
May 18, 2004 6.661 6.746 6.527 6.746 171,576 +0.13(+1.95%)
May 17, 2004 6.505 6.688 6.376 6.617 182,342 +0.12(+1.78%)
May 14, 2004 6.599 6.610 6.443 6.501 410,438 -0.10(-1.49%)
May 13, 2004 6.715 6.773 6.599 6.599 67,509 -0.11(-1.66%)
May 12, 2004 6.898 6.898 6.554 6.710 312,202 -0.20(-2.90%)
May 11, 2004 6.955 6.955 6.866 6.911 649,524 -0.04(-0.64%)
May 10, 2004 7.067 7.067 6.844 6.955 625,301 -0.12(-1.70%)
May 07, 2004 7.178 7.214 7.045 7.076 154,979 -0.19(-2.64%)
May 06, 2004 7.272 7.272 7.089 7.268 166,193 -0.01(-0.18%)
May 05, 2004 7.178 7.281 7.178 7.281 140,176 +0.14(+1.93%)
May 04, 2004 6.955 7.178 6.955 7.143 135,691 +0.19(+2.69%)
May 03, 2004 6.938 7.022 6.795 6.955 107,655 +0.02(+0.26%)
Apr 30, 2004 7.067 7.080 6.844 6.938 104,740 -0.13(-1.83%)
Apr 29, 2004 7.147 7.147 7.067 7.067 111,244 -0.08(-1.06%)
Apr 28, 2004 7.156 7.156 7.089 7.143 115,281 -0.01(-0.19%)
Apr 27, 2004 7.129 7.156 7.112 7.156 132,999 +0.07(+0.94%)
Apr 26, 2004 7.116 7.134 7.089 7.089 103,170 -0.03(-0.38%)
Apr 23, 2004 7.161 7.161 7.036 7.116 141,746 -0.04(-0.62%)
Apr 22, 2004 7.045 7.196 7.000 7.161 260,841 +0.07(+0.94%)
Apr 21, 2004 7.205 7.205 6.982 7.094 111,244 -0.07(-0.93%)
Apr 20, 2004 7.129 7.357 7.094 7.161 270,709 +0.15(+2.16%)
Apr 19, 2004 7.103 7.120 7.009 7.009 98,236 -0.12(-1.63%)
Apr 16, 2004 6.955 7.134 6.920 7.125 109,225 +0.17(+2.44%)
Apr 15, 2004 6.808 7.054 6.808 6.955 115,730 +0.10(+1.50%)
Apr 14, 2004 6.955 7.067 6.853 6.853 216,208 -0.15(-2.10%)
Apr 13, 2004 7.468 7.473 7.000 7.000 322,743 -0.49(-6.55%)
Apr 12, 2004 7.535 7.566 7.468 7.491 443,407 -0.07(-0.94%)
Apr 08, 2004 7.624 7.624 7.491 7.562 245,814 -0.11(-1.40%)
Apr 07, 2004 7.357 7.709 7.312 7.669 296,278 +0.31(+4.24%)
Apr 06, 2004 7.580 7.602 6.777 7.357 1,009,947 -0.45(-5.82%)
Apr 05, 2004 8.338 8.338 7.691 7.812 461,350 -0.53(-6.31%)
Apr 02, 2004 8.289 8.338 8.191 8.338 289,773 +0.05(+0.59%)
Apr 01, 2004 8.110 8.289 8.048 8.289 257,925 +0.21(+2.65%)
Mar 31, 2004 7.981 8.097 7.932 8.075 337,097 +0.13(+1.63%)
Mar 30, 2004 7.950 8.003 7.892 7.945 148,924 -0.00(-0.06%)
Mar 29, 2004 7.834 7.959 7.825 7.950 148,475 +0.12(+1.48%)
Mar 26, 2004 7.887 7.905 7.771 7.834 176,286 -0.01(-0.11%)
Mar 25, 2004 7.847 7.856 7.758 7.843 654,458 +0.11(+1.38%)
Mar 24, 2004 7.629 7.847 7.624 7.736 735,200 +0.13(+1.76%)
Mar 23, 2004 7.317 7.602 7.299 7.602 337,546 +0.25(+3.33%)
Mar 22, 2004 7.468 7.468 7.312 7.357 98,011 -0.11(-1.49%)
Mar 19, 2004 7.553 7.553 7.401 7.468 313,772 -0.08(-1.12%)
Mar 18, 2004 7.571 7.571 7.477 7.553 98,908 -0.02(-0.29%)
Mar 17, 2004 7.491 7.575 7.468 7.575 76,704 +0.00(+0.06%)
Mar 16, 2004 7.491 7.620 7.491 7.571 248,730 +0.05(+0.71%)
Mar 15, 2004 7.620 7.620 7.482 7.517 85,900 -0.06(-0.77%)
Mar 12, 2004 7.535 7.687 7.517 7.575 154,531 +0.08(+1.13%)
Mar 11, 2004 7.482 7.580 7.473 7.491 76,032 +0.01(+0.12%)
Mar 10, 2004 7.615 7.638 7.468 7.482 151,839 -0.09(-1.18%)
Mar 09, 2004 7.647 7.691 7.491 7.571 137,709 -0.04(-0.59%)
Mar 08, 2004 7.713 7.727 7.557 7.615 124,477 -0.01(-0.12%)
Mar 05, 2004 7.593 7.664 7.580 7.624 121,337 +0.03(+0.41%)
Mar 04, 2004 7.602 7.647 7.557 7.593 156,101 -0.03(-0.41%)
Mar 03, 2004 7.624 7.651 7.602 7.624 97,563 +0.01(+0.12%)
Mar 02, 2004 7.731 7.731 7.540 7.615 125,150 -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.