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 30, 2004 6.574 6.634 6.546 6.590 147,105 +0.02(+0.30%)
Jun 29, 2004 6.511 6.586 6.511 6.570 216,879 +0.05(+0.73%)
Jun 28, 2004 6.729 6.729 6.463 6.523 377,838 -0.23(-3.35%)
Jun 25, 2004 6.153 6.749 6.114 6.749 523,936 +0.53(+8.49%)
Jun 24, 2004 6.233 6.253 6.153 6.221 264,739 +0.00(+0.06%)
Jun 23, 2004 6.157 6.245 6.138 6.217 162,470 +0.04(+0.64%)
Jun 22, 2004 6.169 6.213 6.153 6.177 139,044 -0.03(-0.51%)
Jun 21, 2004 6.189 6.213 6.157 6.209 102,520 +0.02(+0.32%)
Jun 18, 2004 6.193 6.209 6.173 6.189 200,254 +0.04(+0.58%)
Jun 17, 2004 6.209 6.209 6.078 6.153 138,288 -0.02(-0.26%)
Jun 16, 2004 6.193 6.213 6.153 6.169 94,459 -0.11(-1.77%)
Jun 15, 2004 6.173 6.292 6.153 6.280 90,177 +0.11(+1.74%)
Jun 14, 2004 6.364 6.364 6.173 6.173 189,926 -0.17(-2.75%)
Jun 10, 2004 6.217 6.364 6.217 6.348 98,238 +0.11(+1.78%)
Jun 09, 2004 6.392 6.411 6.233 6.237 65,240 -0.12(-1.81%)
Jun 08, 2004 6.292 6.360 6.292 6.352 120,404 -0.02(-0.25%)
Jun 07, 2004 6.352 6.372 6.320 6.368 97,734 +0.08(+1.20%)
Jun 04, 2004 6.312 6.423 6.292 6.292 101,260 +0.00(+0.00%)
Jun 03, 2004 6.443 6.471 6.292 6.292 93,704 -0.19(-2.94%)
Jun 02, 2004 6.447 6.511 6.431 6.483 74,560 +0.06(+0.86%)
Jun 01, 2004 6.415 6.431 6.352 6.427 97,482 -0.08(-1.28%)
May 28, 2004 6.582 6.582 6.419 6.511 149,372 -0.08(-1.15%)
May 27, 2004 6.542 6.650 6.542 6.586 111,336 +0.08(+1.22%)
May 26, 2004 6.495 6.511 6.431 6.507 101,764 +0.01(+0.18%)
May 25, 2004 6.292 6.507 6.292 6.495 180,355 +0.16(+2.57%)
May 24, 2004 6.205 6.344 6.185 6.332 58,942 +0.14(+2.31%)
May 21, 2004 6.392 6.392 6.185 6.189 108,565 -0.16(-2.56%)
May 20, 2004 5.931 6.352 5.899 6.352 330,482 +0.46(+7.82%)
May 19, 2004 6.034 6.114 5.812 5.891 129,724 -0.12(-1.92%)
May 18, 2004 5.931 6.007 5.812 6.007 192,697 +0.12(+1.95%)
May 17, 2004 5.792 5.955 5.677 5.891 204,788 +0.10(+1.78%)
May 14, 2004 5.876 5.885 5.737 5.788 460,963 -0.09(-1.49%)
May 13, 2004 5.979 6.030 5.876 5.876 75,819 -0.10(-1.66%)
May 12, 2004 6.142 6.142 5.836 5.975 350,634 -0.18(-2.90%)
May 11, 2004 6.193 6.193 6.114 6.153 729,480 -0.04(-0.64%)
May 10, 2004 6.292 6.292 6.094 6.193 702,276 -0.11(-1.70%)
May 07, 2004 6.392 6.423 6.273 6.300 174,057 -0.17(-2.64%)
May 06, 2004 6.475 6.475 6.312 6.471 186,652 -0.01(-0.18%)
May 05, 2004 6.392 6.483 6.392 6.483 157,432 +0.12(+1.93%)
May 04, 2004 6.193 6.392 6.193 6.360 152,394 +0.17(+2.69%)
May 03, 2004 6.177 6.253 6.050 6.193 120,908 +0.02(+0.26%)
Apr 30, 2004 6.292 6.304 6.094 6.177 117,633 -0.12(-1.83%)
Apr 29, 2004 6.364 6.364 6.292 6.292 124,938 -0.07(-1.06%)
Apr 28, 2004 6.372 6.372 6.312 6.360 129,472 -0.01(-0.19%)
Apr 27, 2004 6.348 6.372 6.332 6.372 149,372 +0.06(+0.94%)
Apr 26, 2004 6.336 6.352 6.312 6.312 115,870 -0.02(-0.38%)
Apr 23, 2004 6.376 6.376 6.265 6.336 159,196 -0.04(-0.62%)
Apr 22, 2004 6.273 6.407 6.233 6.376 292,951 +0.06(+0.94%)
Apr 21, 2004 6.415 6.415 6.217 6.316 124,938 -0.06(-0.93%)
Apr 20, 2004 6.348 6.550 6.316 6.376 304,034 +0.13(+2.16%)
Apr 19, 2004 6.324 6.340 6.241 6.241 110,328 -0.10(-1.63%)
Apr 16, 2004 6.193 6.352 6.161 6.344 122,671 +0.15(+2.44%)
Apr 15, 2004 6.062 6.280 6.062 6.193 129,976 +0.09(+1.50%)
Apr 14, 2004 6.193 6.292 6.102 6.102 242,824 -0.13(-2.10%)
Apr 13, 2004 6.650 6.654 6.233 6.233 362,473 -0.44(-6.55%)
Apr 12, 2004 6.709 6.737 6.650 6.670 497,991 -0.06(-0.94%)
Apr 08, 2004 6.789 6.789 6.670 6.733 276,074 -0.10(-1.40%)
Apr 07, 2004 6.550 6.864 6.511 6.828 332,750 +0.28(+4.24%)
Apr 06, 2004 6.749 6.769 6.034 6.550 1,134,272 -0.40(-5.82%)
Apr 05, 2004 7.424 7.424 6.848 6.955 518,142 -0.47(-6.31%)
Apr 02, 2004 7.380 7.424 7.293 7.424 325,445 +0.04(+0.59%)
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.