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

Ltc Properties (NY: LTC )

33.91 +0.19 (+0.56%)
Streaming Delayed 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 29, 2009 9.185 9.278 8.917 9.278 544,407 +0.17(+1.91%)
May 28, 2009 9.029 9.189 8.828 9.105 340,260 +0.20(+2.25%)
May 27, 2009 9.069 9.069 8.864 8.904 535,637 -0.15(-1.63%)
May 26, 2009 8.922 9.301 8.917 9.051 653,484 +0.17(+1.91%)
May 22, 2009 8.882 8.993 8.801 8.882 455,124 +0.06(+0.66%)
May 21, 2009 8.610 8.953 8.605 8.824 552,286 -0.00(-0.05%)
May 20, 2009 8.485 8.966 8.485 8.828 822,868 +0.42(+5.04%)
May 19, 2009 8.364 8.561 8.248 8.405 449,118 -0.02(-0.21%)
May 18, 2009 8.213 8.494 8.213 8.422 521,341 +0.25(+3.00%)
May 15, 2009 8.338 8.396 8.097 8.177 359,321 -0.23(-2.71%)
May 14, 2009 8.489 8.605 8.387 8.405 317,161 -0.07(-0.84%)
May 13, 2009 8.329 8.677 8.329 8.476 566,101 +0.08(+0.90%)
May 12, 2009 8.289 8.583 8.124 8.400 447,039 +0.20(+2.39%)
May 11, 2009 8.066 8.431 8.030 8.204 327,206 -0.01(-0.11%)
May 08, 2009 8.159 8.280 7.999 8.213 498,000 +0.21(+2.68%)
May 07, 2009 8.266 8.302 7.999 7.999 800,726 -0.20(-2.45%)
May 06, 2009 8.387 8.449 8.124 8.199 448,068 -0.00(-0.05%)
May 05, 2009 8.538 8.578 8.115 8.204 586,785 -0.35(-4.07%)
May 04, 2009 8.302 8.561 8.280 8.552 535,866 +0.49(+6.08%)
May 01, 2009 8.039 8.204 8.026 8.061 772,559 +0.03(+0.39%)
Apr 30, 2009 8.632 8.632 8.026 8.030 559,203 -0.49(-5.76%)
Apr 29, 2009 8.244 8.552 8.141 8.520 442,122 +0.38(+4.71%)
Apr 28, 2009 8.061 8.445 8.039 8.137 396,467 -0.06(-0.76%)
Apr 27, 2009 8.476 8.529 8.030 8.199 469,065 -0.38(-4.42%)
Apr 24, 2009 8.396 8.761 8.311 8.578 462,821 +0.25(+2.94%)
Apr 23, 2009 8.177 8.378 8.048 8.333 358,922 +0.15(+1.85%)
Apr 22, 2009 8.244 8.512 8.088 8.182 541,798 -0.24(-2.81%)
Apr 21, 2009 7.941 8.427 7.852 8.418 715,234 +0.41(+5.18%)
Apr 20, 2009 8.784 9.064 7.999 8.003 736,523 -1.11(-12.18%)
Apr 17, 2009 9.497 9.515 9.100 9.113 595,144 -0.36(-3.77%)
Apr 16, 2009 8.850 9.550 8.494 9.470 713,348 +0.67(+7.60%)
Apr 15, 2009 8.248 8.801 8.231 8.801 451,255 +0.51(+6.13%)
Apr 14, 2009 8.632 8.632 8.253 8.293 469,523 -0.35(-4.07%)
Apr 13, 2009 8.699 8.766 8.507 8.645 448,707 -0.21(-2.32%)
Apr 09, 2009 8.494 9.009 8.396 8.850 562,816 +0.61(+7.41%)
Apr 08, 2009 8.191 8.248 7.936 8.240 318,201 +0.15(+1.87%)
Apr 07, 2009 8.409 8.438 8.005 8.088 431,632 -0.44(-5.13%)
Apr 06, 2009 8.485 8.632 8.182 8.525 371,809 -0.12(-1.39%)
Apr 03, 2009 8.253 8.650 8.048 8.645 399,910 +0.42(+5.09%)
Apr 02, 2009 7.990 8.418 7.874 8.226 284,716 +0.32(+4.06%)
Apr 01, 2009 7.647 8.106 7.611 7.905 240,604 +0.08(+1.08%)
Mar 31, 2009 7.660 8.101 7.584 7.820 291,285 +0.30(+4.03%)
Mar 30, 2009 7.517 7.629 7.446 7.517 235,403 -0.73(-8.86%)
Mar 26, 2009 8.043 8.248 7.718 8.248 663,936 +0.42(+5.35%)
Mar 25, 2009 8.012 8.324 7.441 7.829 443,759 -0.08(-1.07%)
Mar 24, 2009 8.333 8.645 7.905 7.914 285,128 -0.59(-6.92%)
Mar 23, 2009 7.994 8.507 7.919 8.503 301,961 +0.92(+12.18%)
Mar 20, 2009 8.052 8.124 7.580 7.580 311,630 -0.46(-5.71%)
Mar 19, 2009 8.632 8.632 7.994 8.039 301,851 -0.36(-4.25%)
Mar 18, 2009 8.431 8.476 8.101 8.396 667,843 +0.01(+0.11%)
Mar 17, 2009 7.865 8.405 7.865 8.387 407,042 +0.44(+5.56%)
Mar 16, 2009 8.610 8.717 7.901 7.945 296,026 -0.59(-6.95%)
Mar 13, 2009 8.677 8.734 8.173 8.538 0 -0.06(-0.73%)
Mar 12, 2009 7.780 8.672 7.713 8.601 494,618 +0.79(+10.17%)
Mar 11, 2009 8.075 8.235 7.718 7.807 432,752 -0.23(-2.83%)
Mar 10, 2009 7.629 8.088 7.562 8.034 547,345 +0.60(+8.10%)
Mar 09, 2009 7.303 7.566 7.299 7.433 429,585 -0.03(-0.42%)
Mar 06, 2009 7.161 7.491 7.098 7.464 0 +0.26(+3.65%)
Mar 05, 2009 7.317 7.321 7.018 7.201 347,428 -0.20(-2.71%)
Mar 04, 2009 7.352 7.557 7.161 7.401 415,684 -0.14(-1.83%)
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.