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

Ltc Properties (NY: LTC )

33.53 +0.09 (+0.27%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 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 (%)
Sep 29, 2006 10.94 10.97 10.80 10.81 187,052 -0.09(-0.82%)
Sep 28, 2006 10.97 11.01 10.79 10.90 162,156 -0.03(-0.24%)
Sep 27, 2006 10.63 10.93 10.63 10.93 223,386 +0.24(+2.25%)
Sep 26, 2006 10.62 10.75 10.58 10.69 322,070 +0.03(+0.29%)
Sep 25, 2006 10.68 10.75 10.57 10.66 368,497 -0.03(-0.29%)
Sep 22, 2006 10.78 10.81 10.57 10.69 258,149 -0.13(-1.24%)
Sep 21, 2006 10.96 10.96 10.70 10.82 167,988 -0.10(-0.94%)
Sep 20, 2006 11.01 11.15 10.86 10.92 196,247 -0.05(-0.45%)
Sep 19, 2006 10.92 10.99 10.77 10.97 388,234 +0.01(+0.08%)
Sep 18, 2006 10.87 11.00 10.81 10.96 223,834 +0.12(+1.15%)
Sep 15, 2006 10.81 10.88 10.77 10.84 402,364 +0.09(+0.87%)
Sep 14, 2006 10.94 11.00 10.70 10.75 156,325 -0.20(-1.79%)
Sep 13, 2006 10.63 10.94 10.60 10.94 228,320 +0.33(+3.11%)
Sep 12, 2006 10.48 10.70 10.44 10.61 240,431 +0.15(+1.41%)
Sep 11, 2006 10.57 10.57 10.37 10.46 128,962 -0.12(-1.14%)
Sep 08, 2006 10.60 10.60 10.43 10.58 208,359 -0.01(-0.08%)
Sep 07, 2006 10.55 10.63 10.43 10.59 205,219 +0.03(+0.25%)
Sep 06, 2006 10.56 10.58 10.45 10.57 332,611 +0.00(+0.04%)
Sep 05, 2006 10.44 10.58 10.28 10.56 222,937 +0.01(+0.08%)
Sep 01, 2006 10.62 10.64 10.46 10.55 129,635 -0.07(-0.63%)
Aug 31, 2006 10.68 10.78 10.62 10.62 169,558 +0.00(+0.04%)
Aug 30, 2006 10.40 10.62 10.35 10.62 247,160 +0.27(+2.63%)
Aug 29, 2006 10.27 10.34 10.16 10.34 168,212 +0.12(+1.13%)
Aug 28, 2006 10.13 10.25 10.10 10.23 138,382 +0.13(+1.28%)
Aug 25, 2006 10.03 10.12 10.03 10.10 104,515 +0.04(+0.40%)
Aug 24, 2006 10.07 10.10 9.840 10.06 210,601 +0.03(+0.31%)
Aug 23, 2006 10.21 10.25 9.952 10.03 117,748 -0.18(-1.79%)
Aug 22, 2006 10.03 10.25 10.03 10.21 147,578 +0.07(+0.66%)
Aug 21, 2006 10.19 10.19 10.03 10.14 83,433 -0.06(-0.61%)
Aug 18, 2006 10.21 10.24 10.09 10.21 98,460 +0.06(+0.57%)
Aug 17, 2006 10.08 10.23 10.08 10.15 97,114 +0.00(+0.00%)
Aug 16, 2006 10.16 10.21 10.12 10.15 81,190 +0.03(+0.31%)
Aug 15, 2006 10.05 10.14 10.03 10.12 139,728 +0.17(+1.75%)
Aug 14, 2006 9.854 10.15 9.854 9.943 138,382 +0.11(+1.09%)
Aug 11, 2006 9.916 9.916 9.747 9.836 190,640 -0.12(-1.21%)
Aug 10, 2006 9.876 10.06 9.845 9.956 135,242 -0.05(-0.53%)
Aug 09, 2006 10.23 10.28 9.983 10.01 199,612 -0.16(-1.58%)
Aug 08, 2006 10.25 10.37 10.17 10.17 308,165 -0.05(-0.48%)
Aug 07, 2006 10.24 10.24 10.08 10.22 235,273 -0.04(-0.35%)
Aug 04, 2006 10.37 10.37 10.10 10.25 283,493 +0.09(+0.92%)
Aug 03, 2006 9.898 10.21 9.818 10.16 185,930 +0.22(+2.20%)
Aug 02, 2006 9.920 9.992 9.840 9.943 94,871 +0.07(+0.68%)
Aug 01, 2006 9.809 9.934 9.617 9.876 206,340 +0.04(+0.36%)
Jul 31, 2006 9.831 9.907 9.720 9.840 156,549 +0.04(+0.36%)
Jul 28, 2006 9.706 9.898 9.706 9.805 339,789 +0.14(+1.48%)
Jul 27, 2006 9.920 9.923 9.466 9.662 270,934 -0.21(-2.17%)
Jul 26, 2006 9.657 10.01 9.640 9.876 436,679 +0.22(+2.26%)
Jul 25, 2006 9.715 9.809 9.573 9.657 312,875 -0.06(-0.60%)
Jul 24, 2006 9.332 9.720 9.387 9.715 180,323 +0.38(+4.11%)
Jul 21, 2006 9.359 9.461 9.261 9.332 166,642 -0.09(-0.99%)
Jul 20, 2006 9.742 9.809 9.408 9.426 149,148 -0.33(-3.34%)
Jul 19, 2006 9.577 9.876 9.573 9.751 245,365 +0.17(+1.82%)
Jul 18, 2006 9.403 9.582 9.336 9.577 111,244 +0.26(+2.82%)
Jul 17, 2006 9.492 9.568 9.265 9.314 195,574 -0.13(-1.42%)
Jul 14, 2006 9.559 9.559 9.310 9.448 152,961 -0.10(-1.07%)
Jul 13, 2006 9.778 9.778 9.488 9.550 161,708 -0.27(-2.72%)
Jul 12, 2006 9.912 9.943 9.729 9.818 201,182 -0.13(-1.30%)
Jul 11, 2006 9.898 9.952 9.720 9.947 135,242 +0.05(+0.50%)
Jul 10, 2006 9.653 9.952 9.635 9.898 231,011 +0.29(+2.97%)
Jul 07, 2006 9.827 9.880 9.568 9.613 106,534 -0.22(-2.27%)
Jul 06, 2006 9.787 9.947 9.760 9.836 112,590 +0.00(+0.00%)
Jul 05, 2006 9.943 9.943 9.733 9.836 138,382 -0.15(-1.52%)
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.