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 31, 2005 8.824 8.917 8.788 8.837 285,736 +0.12(+1.33%)
May 27, 2005 8.596 8.734 8.583 8.721 100,254 +0.14(+1.61%)
May 26, 2005 8.561 8.605 8.498 8.583 196,696 -0.01(-0.16%)
May 25, 2005 8.739 8.779 8.565 8.596 164,399 -0.24(-2.68%)
May 24, 2005 8.806 8.846 8.730 8.833 145,559 +0.06(+0.66%)
May 23, 2005 8.806 8.846 8.739 8.775 152,064 +0.04(+0.41%)
May 20, 2005 8.717 8.828 8.627 8.739 124,477 +0.08(+0.87%)
May 19, 2005 8.614 8.672 8.614 8.663 324,089 +0.04(+0.41%)
May 18, 2005 8.672 8.699 8.605 8.627 215,087 -0.02(-0.26%)
May 17, 2005 8.650 8.681 8.605 8.650 84,779 -0.01(-0.15%)
May 16, 2005 8.578 8.734 8.578 8.663 232,357 +0.11(+1.25%)
May 13, 2005 8.650 8.663 8.503 8.556 159,016 -0.08(-0.98%)
May 12, 2005 8.534 8.650 8.525 8.641 163,726 +0.13(+1.52%)
May 11, 2005 8.605 8.605 8.476 8.512 130,757 -0.05(-0.57%)
May 10, 2005 8.650 8.650 8.476 8.561 187,052 -0.10(-1.13%)
May 09, 2005 8.413 8.659 8.391 8.659 284,615 +0.25(+2.97%)
May 06, 2005 8.306 8.431 8.293 8.409 241,104 +0.10(+1.23%)
May 05, 2005 8.338 8.378 8.248 8.306 107,655 -0.04(-0.48%)
May 04, 2005 8.284 8.360 8.204 8.347 352,797 +0.04(+0.48%)
May 03, 2005 8.226 8.360 8.204 8.306 103,170 +0.06(+0.70%)
May 02, 2005 8.204 8.271 8.115 8.248 81,190 +0.06(+0.76%)
Apr 29, 2005 8.146 8.213 7.981 8.186 122,907 +0.02(+0.22%)
Apr 28, 2005 8.271 8.271 8.159 8.168 59,883 -0.06(-0.70%)
Apr 27, 2005 8.150 8.240 8.048 8.226 111,244 +0.02(+0.22%)
Apr 26, 2005 8.248 8.284 8.173 8.208 126,047 -0.04(-0.49%)
Apr 25, 2005 8.133 8.293 8.133 8.248 110,347 +0.13(+1.65%)
Apr 22, 2005 8.115 8.133 8.017 8.115 177,856 +0.00(+0.00%)
Apr 21, 2005 7.950 8.115 7.914 8.115 283,718 +0.25(+3.23%)
Apr 20, 2005 7.669 7.892 7.633 7.861 576,856 +0.16(+2.14%)
Apr 19, 2005 7.584 7.727 7.584 7.696 465,836 +0.09(+1.23%)
Apr 18, 2005 7.450 7.624 7.450 7.602 416,718 +0.16(+2.10%)
Apr 15, 2005 7.544 7.566 7.437 7.446 122,234 -0.10(-1.30%)
Apr 14, 2005 7.557 7.589 7.535 7.544 88,143 -0.03(-0.35%)
Apr 13, 2005 7.562 7.598 7.544 7.571 98,460 +0.01(+0.18%)
Apr 12, 2005 7.580 7.589 7.455 7.557 227,198 -0.06(-0.76%)
Apr 11, 2005 7.713 7.713 7.593 7.615 69,976 -0.13(-1.67%)
Apr 08, 2005 7.780 7.812 7.624 7.745 99,133 -0.02(-0.29%)
Apr 07, 2005 7.713 7.834 7.691 7.767 69,079 +0.06(+0.81%)
Apr 06, 2005 7.718 7.771 7.647 7.705 97,338 +0.01(+0.12%)
Apr 05, 2005 7.776 7.776 7.669 7.696 85,900 -0.08(-1.03%)
Apr 04, 2005 7.522 7.785 7.522 7.776 114,608 +0.25(+3.38%)
Apr 01, 2005 7.803 7.843 7.357 7.522 180,996 -0.21(-2.77%)
Mar 31, 2005 7.932 7.945 7.660 7.736 173,146 -0.13(-1.70%)
Mar 30, 2005 7.691 7.896 7.651 7.870 95,768 +0.20(+2.62%)
Mar 29, 2005 7.580 7.682 7.580 7.669 183,239 +0.05(+0.70%)
Mar 28, 2005 7.705 7.722 7.571 7.615 93,301 -0.09(-1.16%)
Mar 24, 2005 7.562 7.722 7.522 7.705 128,962 +0.15(+1.95%)
Mar 23, 2005 7.852 7.865 7.544 7.557 291,343 -0.34(-4.29%)
Mar 22, 2005 7.852 7.945 7.825 7.896 60,780 +0.04(+0.57%)
Mar 21, 2005 7.985 7.990 7.745 7.852 127,617 -0.13(-1.68%)
Mar 18, 2005 7.856 8.052 7.812 7.985 196,023 +0.17(+2.23%)
Mar 17, 2005 7.892 7.972 7.794 7.812 91,731 -0.12(-1.52%)
Mar 16, 2005 8.026 8.026 7.812 7.932 130,981 -0.18(-2.25%)
Mar 15, 2005 8.115 8.177 8.092 8.115 79,171 +0.03(+0.39%)
Mar 14, 2005 8.030 8.092 7.990 8.084 63,023 +0.04(+0.44%)
Mar 11, 2005 8.057 8.101 8.026 8.048 65,714 -0.01(-0.11%)
Mar 10, 2005 8.141 8.141 7.981 8.057 83,209 -0.08(-0.99%)
Mar 09, 2005 8.222 8.315 8.106 8.137 58,986 -0.13(-1.56%)
Mar 08, 2005 8.413 8.427 8.231 8.266 78,499 -0.14(-1.70%)
Mar 07, 2005 8.271 8.449 8.262 8.409 98,236 +0.12(+1.40%)
Mar 04, 2005 8.226 8.382 8.164 8.293 178,753 +0.13(+1.64%)
Mar 03, 2005 8.195 8.231 8.137 8.159 74,237 -0.08(-0.97%)
Mar 02, 2005 8.231 8.257 8.146 8.240 90,161 -0.04(-0.43%)
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.