Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.03 21.13 20.89 20.90 1,432,402 -0.17(-0.81%)
Jun 27, 2013 20.55 21.10 20.48 21.07 261,845 +0.66(+3.25%)
Jun 26, 2013 20.45 20.68 20.20 20.41 269,138 +0.12(+0.58%)
Jun 25, 2013 19.97 20.38 19.76 20.29 350,401 +0.56(+2.82%)
Jun 24, 2013 19.86 20.01 19.33 19.74 552,980 -0.21(-1.07%)
Jun 21, 2013 19.93 20.24 19.78 19.95 734,945 +0.12(+0.62%)
Jun 20, 2013 20.81 20.97 19.71 19.83 564,126 -1.39(-6.56%)
Jun 19, 2013 22.19 22.22 21.20 21.22 190,639 -0.94(-4.25%)
Jun 18, 2013 21.59 22.20 21.48 22.16 332,598 +0.60(+2.77%)
Jun 17, 2013 21.69 21.80 21.39 21.56 187,918 +0.02(+0.10%)
Jun 14, 2013 21.60 21.88 21.31 21.54 277,274 -0.02(-0.10%)
Jun 13, 2013 21.14 21.73 21.06 21.56 407,351 +0.36(+1.68%)
Jun 12, 2013 21.98 21.99 21.14 21.21 480,534 -0.66(-3.00%)
Jun 11, 2013 22.09 22.24 21.80 21.86 226,790 -0.44(-1.98%)
Jun 10, 2013 22.41 22.41 22.12 22.30 198,522 -0.02(-0.10%)
Jun 07, 2013 22.72 22.87 22.11 22.33 216,807 -0.39(-1.71%)
Jun 06, 2013 22.15 22.71 21.99 22.71 262,672 +0.58(+2.63%)
Jun 05, 2013 22.34 22.40 21.93 22.13 302,405 -0.19(-0.84%)
Jun 04, 2013 22.62 22.62 22.32 22.32 425,222 -0.21(-0.95%)
Jun 03, 2013 22.20 22.65 22.11 22.53 555,777 +0.35(+1.56%)
May 31, 2013 22.66 22.75 22.12 22.19 1,111,430 -0.54(-2.37%)
May 30, 2013 22.85 23.00 22.64 22.73 242,551 -0.13(-0.58%)
May 29, 2013 23.67 23.67 22.75 22.86 501,702 -0.85(-3.60%)
May 28, 2013 24.14 24.60 23.44 23.71 467,961 -0.23(-0.96%)
May 24, 2013 24.22 24.22 23.82 23.94 407,265 -0.42(-1.71%)
May 23, 2013 24.46 24.47 24.01 24.36 398,790 -0.46(-1.85%)
May 22, 2013 25.76 25.96 24.65 24.82 246,748 -0.87(-3.38%)
May 21, 2013 25.49 25.71 25.32 25.68 219,588 +0.27(+1.06%)
May 20, 2013 25.21 25.43 25.21 25.42 252,480 +0.21(+0.82%)
May 17, 2013 25.33 25.33 25.05 25.21 314,493 +0.04(+0.15%)
May 16, 2013 25.35 25.52 25.06 25.17 233,247 -0.23(-0.90%)
May 15, 2013 24.84 25.43 24.82 25.40 441,905 +0.84(+3.42%)
May 13, 2013 24.74 24.76 24.32 24.56 546,516 -0.26(-1.03%)
May 10, 2013 24.43 24.83 24.40 24.82 627,692 +0.45(+1.83%)
May 09, 2013 24.53 24.60 24.26 24.37 433,651 -0.12(-0.50%)
May 08, 2013 24.62 24.69 24.32 24.49 395,069 -0.21(-0.84%)
May 07, 2013 24.80 24.89 24.62 24.70 425,280 +0.02(+0.09%)
May 06, 2013 24.34 24.82 24.29 24.68 510,934 +0.33(+1.38%)
May 03, 2013 24.02 24.36 24.09 24.34 4,828,345 -0.16(-0.65%)
May 02, 2013 24.43 24.59 24.32 24.50 332,032 +0.22(+0.90%)
May 01, 2013 24.72 24.82 24.28 24.28 364,161 -0.43(-1.74%)
Apr 30, 2013 24.67 24.85 24.38 24.71 311,520 +0.15(+0.61%)
Apr 29, 2013 24.36 24.67 24.29 24.57 218,225 +0.35(+1.43%)
Apr 26, 2013 24.38 24.36 24.08 24.22 477,695 -0.14(-0.59%)
Apr 25, 2013 24.43 24.57 24.20 24.36 202,014 +0.04(+0.17%)
Apr 24, 2013 24.28 24.35 24.13 24.32 173,325 +0.11(+0.44%)
Apr 23, 2013 24.11 24.52 24.05 24.21 392,213 +0.24(+1.02%)
Apr 22, 2013 23.85 24.07 23.56 23.97 277,864 +0.26(+1.08%)
Apr 19, 2013 23.10 23.75 23.10 23.71 263,656 +0.61(+2.65%)
Apr 18, 2013 23.10 23.22 22.86 23.10 416,633 +0.09(+0.40%)
Apr 17, 2013 22.87 23.11 22.66 23.01 346,501 -0.02(-0.09%)
Apr 16, 2013 22.54 23.06 22.36 23.03 461,682 +0.67(+3.01%)
Apr 15, 2013 22.93 23.00 22.25 22.36 473,771 -0.65(-2.81%)
Apr 12, 2013 23.03 23.11 22.74 23.01 579,379 -0.20(-0.84%)
Apr 11, 2013 23.43 23.53 23.01 23.20 876,890 -0.26(-1.13%)
Apr 10, 2013 23.20 23.53 23.04 23.47 415,311 +0.38(+1.63%)
Apr 09, 2013 22.77 23.10 22.77 23.09 395,586 +0.33(+1.47%)
Apr 08, 2013 22.71 22.79 22.47 22.76 234,973 +0.13(+0.56%)
Apr 05, 2013 22.21 22.67 22.21 22.63 224,624 +0.16(+0.73%)
Apr 04, 2013 22.22 22.49 22.22 22.47 372,136 +0.31(+1.41%)
Apr 03, 2013 22.17 22.28 22.07 22.15 354,649 +0.05(+0.24%)
Apr 02, 2013 21.72 22.49 21.69 22.10 601,651 +0.51(+2.35%)
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.