Skip to main content

Ltc Properties (NY: LTC )

33.90 +0.36 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.67 31.87 31.46 31.76 393,253 +0.14(+0.46%)
May 30, 2017 31.57 31.80 31.39 31.61 234,845 +0.04(+0.13%)
May 26, 2017 32.00 32.00 31.51 31.57 252,699 -0.44(-1.38%)
May 25, 2017 32.03 32.31 31.90 32.02 180,068 +0.04(+0.12%)
May 24, 2017 32.18 32.68 31.98 31.98 318,009 -0.18(-0.55%)
May 23, 2017 32.15 32.44 32.03 32.15 251,638 +0.16(+0.51%)
May 22, 2017 31.69 32.11 31.67 31.99 299,715 +0.28(+0.89%)
May 19, 2017 31.68 31.84 31.52 31.71 230,946 +0.03(+0.10%)
May 18, 2017 31.71 31.94 31.45 31.67 251,450 +0.13(+0.42%)
May 17, 2017 31.04 31.76 31.04 31.54 373,628 +0.47(+1.50%)
May 16, 2017 31.81 31.81 30.92 31.08 372,202 -0.60(-1.89%)
May 15, 2017 31.54 32.13 31.51 31.67 201,944 +0.16(+0.52%)
May 12, 2017 31.44 31.76 31.36 31.51 267,431 +0.05(+0.17%)
May 11, 2017 31.19 31.54 30.98 31.46 275,546 +0.09(+0.29%)
May 10, 2017 30.28 31.49 30.26 31.36 478,299 +1.13(+3.73%)
May 09, 2017 30.60 30.77 29.95 30.24 527,168 -0.57(-1.85%)
May 08, 2017 31.08 31.20 30.69 30.81 261,881 -0.27(-0.87%)
May 05, 2017 30.75 31.14 30.63 31.08 315,742 +0.32(+1.05%)
May 04, 2017 30.85 30.88 30.35 30.75 196,770 -0.06(-0.19%)
May 03, 2017 31.04 31.04 30.59 30.81 261,837 -0.30(-0.97%)
May 02, 2017 31.50 31.54 30.94 31.12 272,428 -0.27(-0.86%)
May 01, 2017 31.37 31.62 31.17 31.38 213,366 -0.01(-0.04%)
Apr 28, 2017 32.03 32.06 31.31 31.40 317,045 -0.65(-2.03%)
Apr 27, 2017 32.11 32.26 31.99 32.05 216,949 -0.05(-0.14%)
Apr 26, 2017 31.93 32.27 31.77 32.09 315,081 +0.01(+0.04%)
Apr 25, 2017 31.86 32.20 31.86 32.08 194,022 +0.11(+0.35%)
Apr 24, 2017 32.55 32.67 31.40 31.97 307,977 -0.51(-1.56%)
Apr 21, 2017 32.55 32.64 32.40 32.47 230,877 -0.04(-0.12%)
Apr 20, 2017 32.24 32.53 32.17 32.51 207,905 +0.22(+0.69%)
Apr 19, 2017 32.35 32.49 32.25 32.29 211,374 -0.07(-0.22%)
Apr 18, 2017 32.20 32.47 32.14 32.36 428,920 +0.14(+0.43%)
Apr 17, 2017 31.97 32.22 31.97 32.22 188,869 +0.26(+0.82%)
Apr 13, 2017 32.13 32.22 31.94 31.96 144,413 -0.12(-0.39%)
Apr 12, 2017 32.26 32.36 31.96 32.09 210,577 -0.18(-0.55%)
Apr 11, 2017 31.89 32.28 31.81 32.26 185,558 +0.46(+1.44%)
Apr 10, 2017 31.81 31.95 31.54 31.81 175,368 +0.10(+0.33%)
Apr 07, 2017 31.53 31.87 31.45 31.70 337,586 +0.24(+0.77%)
Apr 06, 2017 31.31 31.52 31.25 31.46 253,655 +0.14(+0.46%)
Apr 05, 2017 31.34 31.52 31.18 31.32 224,127 -0.01(-0.04%)
Apr 04, 2017 31.25 31.47 31.22 31.33 305,809 +0.03(+0.10%)
Apr 03, 2017 31.30 31.44 31.13 31.30 285,351 -0.02(-0.06%)
Mar 31, 2017 31.07 31.39 31.02 31.32 340,333 +0.22(+0.69%)
Mar 30, 2017 31.07 31.20 30.80 31.10 154,209 +0.03(+0.11%)
Mar 29, 2017 30.79 31.07 30.66 31.07 223,695 +0.27(+0.89%)
Mar 28, 2017 30.73 30.79 30.36 30.79 323,920 +0.13(+0.43%)
Mar 27, 2017 30.56 30.98 30.44 30.66 228,221 -0.01(-0.02%)
Mar 24, 2017 30.60 30.78 30.55 30.67 280,945 +0.07(+0.23%)
Mar 23, 2017 30.31 30.92 30.31 30.60 286,381 +0.24(+0.77%)
Mar 22, 2017 30.31 30.46 30.03 30.36 283,030 +0.14(+0.48%)
Mar 21, 2017 30.05 30.36 29.89 30.22 403,258 +0.27(+0.92%)
Mar 20, 2017 30.37 30.40 29.93 29.94 419,376 -0.34(-1.12%)
Mar 17, 2017 29.98 30.33 29.84 30.28 668,670 +0.31(+1.02%)
Mar 16, 2017 29.87 30.09 29.72 29.98 279,796 +0.13(+0.44%)
Mar 15, 2017 29.43 30.05 29.43 29.85 321,085 +0.48(+1.64%)
Mar 14, 2017 29.35 29.55 29.25 29.36 256,657 -0.05(-0.16%)
Mar 13, 2017 29.56 29.75 29.38 29.41 351,711 -0.07(-0.22%)
Mar 10, 2017 30.03 30.03 29.25 29.47 315,238 -0.01(-0.04%)
Mar 09, 2017 29.75 30.05 29.44 29.49 299,178 -0.26(-0.88%)
Mar 08, 2017 30.44 30.53 29.75 29.75 315,890 -0.81(-2.64%)
Mar 07, 2017 30.74 30.78 30.49 30.55 223,165 -0.30(-0.97%)
Mar 06, 2017 31.02 31.02 30.57 30.85 268,246 -0.18(-0.57%)
Mar 03, 2017 31.15 31.18 30.61 31.03 268,724 -0.18(-0.56%)
Mar 02, 2017 31.08 31.25 30.86 31.21 197,795 +0.02(+0.06%)
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.