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

Ltc Properties (NY: LTC )

36.00 -0.31 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2007 9.632 9.656 9.488 9.568 298,748 -0.02(-0.17%)
May 30, 2007 9.556 9.656 9.532 9.584 328,323 -0.07(-0.74%)
May 29, 2007 9.440 9.656 9.440 9.656 164,161 +0.24(+2.50%)
May 25, 2007 9.528 9.616 9.321 9.420 188,723 -0.05(-0.51%)
May 24, 2007 9.684 9.684 9.356 9.468 347,120 -0.09(-0.92%)
May 23, 2007 9.740 9.807 9.536 9.556 237,846 -0.18(-1.88%)
May 22, 2007 9.544 9.740 9.388 9.740 230,828 +0.25(+2.65%)
May 21, 2007 9.261 9.568 9.189 9.488 244,362 +0.18(+1.93%)
May 18, 2007 9.440 9.480 9.185 9.309 232,833 -0.13(-1.39%)
May 17, 2007 9.632 9.636 9.384 9.440 249,625 -0.25(-2.59%)
May 16, 2007 9.492 9.692 9.420 9.692 225,565 +0.20(+2.10%)
May 15, 2007 9.720 9.875 9.448 9.492 353,887 -0.26(-2.62%)
May 14, 2007 10.09 10.16 9.748 9.748 236,091 -0.38(-3.78%)
May 11, 2007 9.939 10.17 9.939 10.13 218,297 +0.17(+1.72%)
May 10, 2007 10.19 10.31 9.935 9.959 311,280 -0.33(-3.22%)
May 09, 2007 10.19 10.33 10.14 10.29 135,840 +0.02(+0.23%)
May 08, 2007 10.06 10.29 9.999 10.27 289,976 +0.12(+1.18%)
May 07, 2007 10.13 10.22 10.07 10.15 233,585 -0.02(-0.16%)
May 04, 2007 10.27 10.27 10.01 10.16 147,870 -0.10(-1.01%)
May 03, 2007 10.28 10.43 10.22 10.27 191,981 -0.00(-0.04%)
May 02, 2007 10.18 10.36 10.18 10.27 125,815 +0.06(+0.59%)
May 01, 2007 9.991 10.30 9.923 10.21 210,026 +0.21(+2.07%)
Apr 30, 2007 10.41 10.41 9.983 10.00 270,929 -0.41(-3.95%)
Apr 27, 2007 10.35 10.53 10.35 10.41 204,262 -0.00(-0.04%)
Apr 26, 2007 10.69 10.72 10.36 10.42 281,204 -0.26(-2.43%)
Apr 25, 2007 10.43 10.84 10.37 10.68 335,591 +0.25(+2.37%)
Apr 24, 2007 10.49 10.49 10.24 10.43 175,439 -0.04(-0.38%)
Apr 23, 2007 10.29 10.57 10.29 10.47 181,705 +0.10(+0.92%)
Apr 20, 2007 10.13 10.37 9.955 10.37 347,370 +0.42(+4.21%)
Apr 19, 2007 10.09 10.09 9.923 9.955 115,289 -0.18(-1.77%)
Apr 18, 2007 10.27 10.30 10.13 10.13 91,228 -0.22(-2.08%)
Apr 17, 2007 10.35 10.35 10.14 10.35 84,712 -0.01(-0.12%)
Apr 16, 2007 10.28 10.37 10.10 10.36 105,765 +0.16(+1.52%)
Apr 13, 2007 10.11 10.21 9.911 10.21 95,238 +0.07(+0.71%)
Apr 12, 2007 10.14 10.16 9.887 10.13 140,853 +0.00(+0.04%)
Apr 11, 2007 10.32 10.32 10.06 10.13 197,996 -0.17(-1.63%)
Apr 10, 2007 10.28 10.46 10.23 10.30 103,008 +0.04(+0.35%)
Apr 09, 2007 10.37 10.37 10.20 10.26 474,439 -0.11(-1.04%)
Apr 05, 2007 10.36 10.43 10.29 10.37 97,995 +0.01(+0.08%)
Apr 04, 2007 10.48 10.51 10.33 10.36 128,822 -0.13(-1.22%)
Apr 03, 2007 10.57 10.72 10.39 10.49 156,642 -0.02(-0.23%)
Apr 02, 2007 10.37 10.51 10.33 10.51 113,283 +0.18(+1.70%)
Mar 30, 2007 10.31 10.38 10.15 10.34 290,478 +0.06(+0.58%)
Mar 29, 2007 10.33 10.33 10.06 10.28 411,531 +0.17(+1.66%)
Mar 28, 2007 10.02 10.19 9.935 10.11 519,552 +0.01(+0.12%)
Mar 27, 2007 10.28 10.28 10.04 10.10 198,497 -0.22(-2.09%)
Mar 26, 2007 10.25 10.39 10.16 10.31 261,655 +0.02(+0.19%)
Mar 23, 2007 10.37 10.47 10.27 10.29 128,071 -0.08(-0.73%)
Mar 22, 2007 10.19 10.39 10.12 10.37 384,714 +0.14(+1.40%)
Mar 21, 2007 10.07 10.31 10.01 10.23 272,432 +0.15(+1.50%)
Mar 20, 2007 10.12 10.14 9.999 10.07 222,557 -0.09(-0.86%)
Mar 19, 2007 10.01 10.22 10.01 10.16 287,721 +0.23(+2.29%)
Mar 16, 2007 9.983 9.999 9.823 9.935 435,341 -0.04(-0.44%)
Mar 15, 2007 10.04 10.16 9.815 9.979 425,316 +0.01(+0.08%)
Mar 14, 2007 9.771 10.01 9.588 9.971 185,214 +0.18(+1.83%)
Mar 13, 2007 10.11 10.23 9.744 9.791 225,816 -0.32(-3.16%)
Mar 12, 2007 9.983 10.25 9.939 10.11 170,928 -0.10(-1.02%)
Mar 09, 2007 10.06 10.24 9.991 10.21 213,785 +0.25(+2.48%)
Mar 08, 2007 9.983 10.16 9.947 9.967 136,592 +0.04(+0.44%)
Mar 07, 2007 10.13 10.37 9.891 9.923 238,598 -0.25(-2.43%)
Mar 06, 2007 9.628 10.21 9.604 10.17 261,906 +0.62(+6.47%)
Mar 05, 2007 9.967 10.02 9.508 9.552 297,245 -0.54(-5.38%)
Mar 02, 2007 10.29 10.42 10.02 10.09 372,934 -0.27(-2.62%)
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.