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

Ltc Properties (NY: LTC )

36.62 +0.17 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2006 8.539 8.762 8.479 8.762 1,319,307 +0.26(+3.10%)
May 30, 2006 8.479 8.558 8.351 8.499 345,365 -0.04(-0.47%)
May 26, 2006 8.379 8.578 8.347 8.539 412,032 +0.16(+1.90%)
May 25, 2006 8.219 8.399 8.219 8.379 416,042 +0.22(+2.69%)
May 24, 2006 8.124 8.658 8.076 8.159 643,112 +0.04(+0.44%)
May 23, 2006 8.439 8.439 8.124 8.124 448,123 -0.25(-2.96%)
May 22, 2006 8.303 8.515 8.207 8.371 384,213 +0.05(+0.58%)
May 19, 2006 8.239 8.499 8.048 8.323 349,626 -0.01(-0.14%)
May 18, 2006 8.267 8.483 8.219 8.335 252,382 +0.12(+1.41%)
May 17, 2006 8.263 8.283 8.140 8.219 199,750 -0.12(-1.48%)
May 16, 2006 8.219 8.447 8.219 8.343 99,750 +0.11(+1.36%)
May 15, 2006 8.096 8.307 8.016 8.231 213,034 +0.06(+0.68%)
May 12, 2006 8.219 8.243 7.972 8.175 211,029 -0.07(-0.82%)
May 11, 2006 8.479 8.519 8.219 8.243 276,944 -0.25(-2.96%)
May 10, 2006 8.722 8.738 8.479 8.495 124,562 -0.23(-2.61%)
May 09, 2006 8.682 8.774 8.638 8.722 94,737 +0.02(+0.23%)
May 08, 2006 8.782 8.858 8.638 8.702 168,171 -0.10(-1.13%)
May 05, 2006 8.802 8.977 8.786 8.802 149,875 +0.08(+0.91%)
May 04, 2006 8.515 8.766 8.479 8.722 203,259 +0.22(+2.58%)
May 03, 2006 8.487 8.558 8.427 8.503 147,118 -0.02(-0.23%)
May 02, 2006 8.555 8.578 8.379 8.523 306,518 -0.02(-0.28%)
May 01, 2006 8.794 8.864 8.539 8.547 220,803 -0.21(-2.37%)
Apr 28, 2006 8.503 8.981 8.323 8.754 195,740 +0.05(+0.60%)
Apr 27, 2006 8.642 8.878 8.523 8.702 163,159 +0.04(+0.51%)
Apr 26, 2006 8.662 8.738 8.586 8.658 231,329 +0.02(+0.18%)
Apr 25, 2006 8.718 8.738 8.379 8.642 431,331 -0.11(-1.23%)
Apr 24, 2006 8.814 8.858 8.738 8.750 195,740 -0.05(-0.59%)
Apr 21, 2006 9.001 9.001 8.778 8.802 215,289 -0.12(-1.34%)
Apr 20, 2006 8.926 8.993 8.806 8.922 147,620 -0.06(-0.62%)
Apr 19, 2006 8.854 9.009 8.818 8.977 258,898 +0.12(+1.35%)
Apr 18, 2006 8.758 8.858 8.710 8.858 190,477 +0.10(+1.14%)
Apr 17, 2006 8.742 8.834 8.718 8.758 153,635 +0.02(+0.18%)
Apr 13, 2006 8.766 8.838 8.674 8.742 132,582 -0.02(-0.27%)
Apr 12, 2006 8.678 8.810 8.646 8.766 111,028 +0.06(+0.64%)
Apr 11, 2006 8.874 8.874 8.662 8.710 145,615 -0.14(-1.58%)
Apr 10, 2006 8.874 8.997 8.794 8.850 94,236 -0.06(-0.72%)
Apr 07, 2006 9.057 9.165 8.862 8.914 219,049 -0.16(-1.80%)
Apr 06, 2006 9.237 9.253 9.061 9.077 290,478 -0.14(-1.56%)
Apr 05, 2006 9.061 9.249 9.009 9.221 187,971 +0.16(+1.81%)
Apr 04, 2006 8.954 9.065 8.918 9.057 206,016 -0.03(-0.35%)
Apr 03, 2006 9.321 9.352 9.069 9.089 330,829 -0.19(-2.06%)
Mar 31, 2006 9.185 9.297 9.057 9.281 247,620 +0.14(+1.53%)
Mar 30, 2006 9.257 9.293 9.113 9.141 222,307 -0.13(-1.42%)
Mar 29, 2006 9.093 9.376 9.061 9.273 216,041 +0.20(+2.24%)
Mar 28, 2006 9.137 9.157 8.898 9.069 286,217 -0.05(-0.53%)
Mar 27, 2006 9.137 9.157 9.049 9.117 212,783 -0.02(-0.22%)
Mar 24, 2006 9.065 9.145 8.981 9.137 93,233 +0.10(+1.10%)
Mar 23, 2006 9.005 9.085 8.918 9.037 115,289 +0.01(+0.13%)
Mar 22, 2006 8.818 9.029 8.778 9.025 165,915 +0.19(+2.12%)
Mar 21, 2006 9.137 9.177 8.838 8.838 201,505 -0.45(-4.81%)
Mar 20, 2006 9.333 9.333 9.145 9.285 196,492 -0.05(-0.51%)
Mar 17, 2006 9.253 9.388 9.221 9.333 709,027 +0.12(+1.26%)
Mar 16, 2006 9.149 9.253 9.057 9.217 228,071 +0.06(+0.65%)
Mar 15, 2006 8.993 9.161 8.977 9.157 189,725 +0.15(+1.68%)
Mar 14, 2006 8.934 9.029 8.830 9.005 129,324 +0.07(+0.80%)
Mar 13, 2006 9.053 9.053 8.906 8.934 144,612 -0.08(-0.89%)
Mar 10, 2006 8.894 9.017 8.866 9.013 168,923 +0.09(+1.03%)
Mar 09, 2006 8.918 9.037 8.806 8.922 234,838 -0.03(-0.31%)
Mar 08, 2006 8.798 8.961 8.690 8.950 227,069 +0.15(+1.68%)
Mar 07, 2006 8.954 8.965 8.778 8.802 134,086 -0.17(-1.91%)
Mar 06, 2006 8.463 8.993 8.463 8.973 180,953 +0.13(+1.49%)
Mar 03, 2006 8.926 8.954 8.838 8.842 249,124 -0.10(-1.16%)
Mar 02, 2006 9.037 9.049 8.882 8.946 253,635 -0.09(-1.02%)
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.