Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.238	9.332	8.969	9.332	541,255	+0.17(+1.91%)
May 28, 2009	9.081	9.243	8.880	9.158	338,290	+0.20(+2.25%)
May 27, 2009	9.122	9.122	8.915	8.956	532,536	-0.15(-1.63%)
May 26, 2009	8.974	9.355	8.969	9.104	649,701	+0.17(+1.91%)
May 22, 2009	8.933	9.045	8.853	8.933	452,489	+0.06(+0.66%)
May 21, 2009	8.660	9.005	8.655	8.875	549,088	-0.00(-0.05%)
May 20, 2009	8.534	9.019	8.534	8.880	818,104	+0.43(+5.04%)
May 19, 2009	8.413	8.610	8.297	8.453	446,517	-0.02(-0.21%)
May 18, 2009	8.261	8.543	8.261	8.471	518,323	+0.25(+3.00%)
May 15, 2009	8.386	8.445	8.144	8.225	357,241	-0.23(-2.71%)
May 14, 2009	8.539	8.655	8.436	8.453	315,324	-0.07(-0.84%)
May 13, 2009	8.377	8.727	8.377	8.525	562,824	+0.08(+0.90%)
May 12, 2009	8.337	8.633	8.171	8.449	444,450	+0.20(+2.39%)
May 11, 2009	8.113	8.480	8.077	8.252	325,312	-0.01(-0.11%)
May 08, 2009	8.207	8.328	8.045	8.261	495,117	+0.22(+2.68%)
May 07, 2009	8.314	8.350	8.045	8.045	796,091	-0.20(-2.45%)
May 06, 2009	8.436	8.498	8.171	8.247	445,474	-0.00(-0.05%)
May 05, 2009	8.588	8.628	8.162	8.252	583,388	-0.35(-4.07%)
May 04, 2009	8.350	8.610	8.328	8.601	532,764	+0.49(+6.08%)
May 01, 2009	8.086	8.252	8.072	8.108	768,086	+0.03(+0.39%)
Apr 30, 2009	8.682	8.682	8.072	8.077	555,965	-0.49(-5.76%)
Apr 29, 2009	8.292	8.601	8.189	8.570	439,563	+0.39(+4.71%)
Apr 28, 2009	8.108	8.494	8.086	8.184	394,172	-0.06(-0.76%)
Apr 27, 2009	8.525	8.579	8.077	8.247	466,350	-0.38(-4.42%)
Apr 24, 2009	8.445	8.812	8.359	8.628	460,142	+0.25(+2.94%)
Apr 23, 2009	8.225	8.427	8.095	8.382	356,844	+0.15(+1.85%)
Apr 22, 2009	8.292	8.561	8.135	8.229	538,661	-0.24(-2.81%)
Apr 21, 2009	7.987	8.476	7.897	8.467	711,093	+0.42(+5.18%)
Apr 20, 2009	8.835	9.117	8.045	8.050	732,259	-1.12(-12.18%)
Apr 17, 2009	9.552	9.570	9.153	9.167	591,698	-0.36(-3.77%)
Apr 16, 2009	8.902	9.606	8.543	9.525	709,218	+0.67(+7.60%)
Apr 15, 2009	8.297	8.853	8.279	8.853	448,643	+0.51(+6.13%)
Apr 14, 2009	8.682	8.682	8.301	8.341	466,805	-0.35(-4.07%)
Apr 13, 2009	8.749	8.817	8.557	8.696	446,109	-0.21(-2.32%)
Apr 09, 2009	8.543	9.061	8.445	8.902	559,557	+0.61(+7.41%)
Apr 08, 2009	8.238	8.297	7.983	8.288	316,359	+0.15(+1.87%)
Apr 07, 2009	8.458	8.487	8.052	8.135	429,134	-0.44(-5.13%)
Apr 06, 2009	8.534	8.682	8.229	8.575	369,657	-0.12(-1.39%)
Apr 03, 2009	8.301	8.700	8.095	8.696	397,595	+0.42(+5.09%)
Apr 02, 2009	8.036	8.467	7.920	8.274	283,067	+0.32(+4.06%)
Apr 01, 2009	7.691	8.153	7.655	7.951	239,211	+0.09(+1.08%)
Mar 31, 2009	7.705	8.149	7.628	7.866	289,599	+0.30(+4.03%)
Mar 30, 2009	7.561	7.673	7.489	7.561	234,040	-0.74(-8.86%)
Mar 26, 2009	8.090	8.297	7.763	8.297	660,092	+0.42(+5.35%)
Mar 25, 2009	8.059	8.373	7.485	7.875	441,190	-0.09(-1.07%)
Mar 24, 2009	8.382	8.696	7.951	7.960	283,478	-0.59(-6.92%)
Mar 23, 2009	8.041	8.557	7.965	8.552	300,213	+0.93(+12.18%)
Mar 20, 2009	8.099	8.171	7.624	7.624	309,826	-0.46(-5.71%)
Mar 19, 2009	8.682	8.682	8.041	8.086	300,103	-0.36(-4.25%)
Mar 18, 2009	8.480	8.525	8.149	8.445	663,977	+0.01(+0.11%)
Mar 17, 2009	7.911	8.453	7.911	8.436	404,686	+0.44(+5.56%)
Mar 16, 2009	8.660	8.767	7.947	7.992	294,313	-0.60(-6.95%)
Mar 13, 2009	8.727	8.785	8.220	8.588	0	-0.06(-0.73%)
Mar 12, 2009	7.826	8.723	7.758	8.651	491,754	+0.80(+10.17%)
Mar 11, 2009	8.122	8.283	7.763	7.853	430,246	-0.23(-2.83%)
Mar 10, 2009	7.673	8.135	7.606	8.081	544,176	+0.61(+8.10%)
Mar 09, 2009	7.346	7.610	7.341	7.476	427,098	-0.03(-0.42%)
Mar 06, 2009	7.202	7.534	7.139	7.507	0	+0.26(+3.65%)
Mar 05, 2009	7.359	7.364	7.059	7.243	345,416	-0.20(-2.71%)
Mar 04, 2009	7.395	7.601	7.202	7.444	413,277	-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.

Ltc Properties (NY: LTC )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Ltc Properties (NY: LTC )

Historical Prices

Sections

Services

Poteau Daily News