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

Ltc Properties (NY: LTC )

38.20 -0.80 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 28, 2002 3.275 3.382 3.255 3.374 1,032,255 +0.09(+2.66%)
Jun 27, 2002 3.192 3.287 3.176 3.287 195,972 +0.07(+2.10%)
Jun 26, 2002 3.275 3.275 3.176 3.220 124,434 -0.12(-3.45%)
Jun 25, 2002 3.236 3.390 3.200 3.335 269,273 +0.08(+2.44%)
Jun 21, 2002 3.212 3.275 3.176 3.255 85,139 +0.00(+0.12%)
Jun 20, 2002 3.216 3.271 3.216 3.251 152,898 +0.02(+0.49%)
Jun 19, 2002 3.192 3.255 3.192 3.236 133,251 +0.04(+1.37%)
Jun 18, 2002 3.116 3.208 3.097 3.192 115,618 +0.08(+2.42%)
Jun 17, 2002 3.140 3.176 3.077 3.116 80,353 -0.04(-1.13%)
Jun 14, 2002 3.136 3.172 3.097 3.152 52,897 +0.04(+1.15%)
Jun 12, 2002 3.212 3.212 3.116 3.116 55,164 -0.06(-1.88%)
Jun 11, 2002 3.172 3.176 3.140 3.176 70,278 +0.02(+0.76%)
Jun 10, 2002 3.140 3.176 3.136 3.152 30,478 -0.02(-0.63%)
Jun 07, 2002 3.208 3.247 3.140 3.172 61,461 +0.00(+0.13%)
Jun 06, 2002 3.156 3.208 3.120 3.168 36,776 -0.03(-0.87%)
Jun 05, 2002 3.148 3.259 3.128 3.196 2,392,978 -0.08(-2.31%)
May 31, 2002 3.239 3.271 3.200 3.271 60,957 +0.02(+0.73%)
May 28, 2002 3.176 3.247 3.156 3.247 49,874 +0.11(+3.54%)
May 27, 2002 3.184 3.243 3.136 3.136 103,275 +0.00(+0.00%)
May 24, 2002 3.184 3.243 3.136 3.136 103,275 -0.06(-1.74%)
May 23, 2002 3.172 3.291 3.120 3.192 90,177 +0.06(+1.77%)
May 22, 2002 3.255 3.255 3.101 3.136 111,588 -0.08(-2.47%)
May 21, 2002 3.255 3.271 3.180 3.216 47,103 -0.02(-0.61%)
May 20, 2002 3.279 3.323 3.236 3.236 35,768 -0.06(-1.81%)
May 17, 2002 3.335 3.335 3.275 3.295 29,219 -0.04(-1.19%)
May 16, 2002 3.279 3.335 3.275 3.335 103,275 +0.05(+1.57%)
May 15, 2002 3.251 3.323 3.251 3.283 55,668 -0.01(-0.24%)
May 14, 2002 3.295 3.295 3.255 3.291 51,134 +0.03(+0.97%)
May 13, 2002 3.275 3.331 3.188 3.259 75,567 +0.02(+0.74%)
May 10, 2002 3.259 3.271 3.184 3.236 60,957 -0.02(-0.61%)
May 09, 2002 3.295 3.335 3.255 3.255 65,240 -0.08(-2.26%)
May 08, 2002 3.239 3.343 3.239 3.331 87,910 +0.05(+1.57%)
May 07, 2002 3.180 3.287 3.180 3.279 47,355 +0.06(+1.72%)
May 06, 2002 3.220 3.243 3.180 3.224 49,370 +0.00(+0.12%)
May 03, 2002 3.247 3.271 3.176 3.220 143,830 -0.03(-0.86%)
May 02, 2002 3.220 3.271 3.200 3.247 56,927 -0.00(-0.12%)
May 01, 2002 3.220 3.271 3.176 3.251 61,965 +0.00(+0.12%)
Apr 30, 2002 3.196 3.271 3.152 3.247 71,285 +0.09(+2.89%)
Apr 29, 2002 3.220 3.255 3.136 3.156 79,346 -0.10(-3.17%)
Apr 26, 2002 3.188 3.291 3.136 3.259 79,598 +0.03(+0.98%)
Apr 25, 2002 3.116 3.279 3.049 3.228 132,243 +0.08(+2.52%)
Apr 24, 2002 3.136 3.176 3.136 3.148 17,884 -0.03(-0.88%)
Apr 23, 2002 3.216 3.255 3.116 3.176 27,204 -0.02(-0.62%)
Apr 22, 2002 3.156 3.236 3.156 3.196 55,164 +0.02(+0.75%)
Apr 19, 2002 3.196 3.204 3.172 3.172 46,348 -0.00(-0.13%)
Apr 18, 2002 3.172 3.192 3.132 3.176 33,249 +0.01(+0.25%)
Apr 17, 2002 3.176 3.204 3.120 3.168 91,688 +0.03(+0.88%)
Apr 16, 2002 3.172 3.263 3.136 3.140 154,158 -0.03(-1.00%)
Apr 15, 2002 3.136 3.192 3.120 3.172 48,363 +0.04(+1.14%)
Apr 12, 2002 3.156 3.188 3.128 3.136 53,904 -0.02(-0.63%)
Apr 11, 2002 3.180 3.232 3.104 3.156 81,361 -0.04(-1.36%)
Apr 10, 2002 3.176 3.236 3.136 3.200 107,809 -0.01(-0.37%)
Apr 09, 2002 3.271 3.275 3.081 3.212 209,070 -0.06(-1.70%)
Apr 08, 2002 3.184 3.295 3.136 3.267 288,165 +0.08(+2.62%)
Apr 05, 2002 2.989 3.184 2.989 3.184 222,672 +0.15(+5.11%)
Apr 04, 2002 3.061 3.081 3.005 3.029 37,783 +0.05(+1.60%)
Apr 03, 2002 3.065 3.081 2.958 2.981 55,920 -0.10(-3.22%)
Apr 02, 2002 3.136 3.152 3.037 3.081 88,666 -0.04(-1.15%)
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.