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 30, 2014 22.01 22.06 21.74 22.03 322,302 +0.05(+0.23%)
Jun 27, 2014 21.82 22.04 21.82 21.98 1,540,314 +0.12(+0.54%)
Jun 26, 2014 21.84 21.93 21.75 21.86 189,669 +0.02(+0.08%)
Jun 25, 2014 22.02 22.17 21.76 21.84 279,361 -0.24(-1.07%)
Jun 24, 2014 21.87 22.24 21.80 22.08 247,583 +0.14(+0.62%)
Jun 23, 2014 22.33 22.33 21.91 21.95 280,011 -0.30(-1.34%)
Jun 20, 2014 22.04 22.24 21.87 22.24 424,806 +0.24(+1.08%)
Jun 19, 2014 21.86 22.03 21.71 22.01 186,066 +0.16(+0.72%)
Jun 18, 2014 21.73 21.89 21.64 21.85 151,208 +0.12(+0.55%)
Jun 17, 2014 21.80 21.85 21.55 21.73 315,205 -0.11(-0.49%)
Jun 16, 2014 22.21 22.21 21.77 21.84 224,074 -0.26(-1.17%)
Jun 13, 2014 22.08 22.11 21.80 22.10 144,124 +0.03(+0.15%)
Jun 12, 2014 22.14 22.14 21.88 22.06 127,666 -0.08(-0.38%)
Jun 11, 2014 22.17 22.31 21.97 22.15 170,873 -0.04(-0.18%)
Jun 10, 2014 22.47 22.54 22.10 22.19 288,965 -0.69(-3.00%)
Jun 06, 2014 23.01 23.01 22.82 22.87 169,241 -0.01(-0.05%)
Jun 05, 2014 22.51 22.95 22.38 22.88 337,969 +0.48(+2.16%)
Jun 04, 2014 22.26 22.46 22.15 22.40 153,351 +0.13(+0.58%)
Jun 03, 2014 22.26 22.29 22.12 22.27 328,626 -0.03(-0.15%)
Jun 02, 2014 22.39 22.49 22.24 22.30 219,404 -0.02(-0.10%)
May 30, 2014 22.21 22.40 22.15 22.33 267,828 +0.17(+0.76%)
May 29, 2014 22.30 22.39 22.09 22.16 328,836 -0.08(-0.35%)
May 28, 2014 22.49 22.49 22.10 22.24 475,924 -0.31(-1.37%)
May 27, 2014 22.27 22.73 22.27 22.55 362,223 +0.31(+1.42%)
May 23, 2014 21.92 22.23 22.23 22.23 197,576 +0.32(+1.46%)
May 22, 2014 21.82 21.93 21.71 21.91 106,084 +0.10(+0.46%)
May 21, 2014 22.01 22.01 21.69 21.81 249,402 -0.19(-0.84%)
May 20, 2014 22.11 22.25 21.82 21.99 476,917 -0.10(-0.46%)
May 19, 2014 22.24 22.30 21.94 22.10 296,669 -0.20(-0.88%)
May 16, 2014 22.04 22.31 22.00 22.29 203,167 +0.25(+1.12%)
May 15, 2014 21.97 22.09 21.71 22.05 400,363 +0.04(+0.18%)
May 14, 2014 21.93 22.12 21.80 22.01 286,946 +0.05(+0.23%)
May 13, 2014 21.98 22.23 21.92 21.96 160,367 -0.07(-0.31%)
May 12, 2014 22.08 22.13 21.86 22.02 322,176 +0.03(+0.15%)
May 09, 2014 21.80 22.01 21.75 21.99 271,352 +0.07(+0.31%)
May 08, 2014 21.96 22.12 21.77 21.92 426,479 -0.13(-0.58%)
May 07, 2014 21.93 22.07 21.48 22.05 662,611 +0.09(+0.41%)
May 06, 2014 21.86 22.11 21.78 21.96 370,164 -0.01(-0.05%)
May 05, 2014 21.82 22.00 21.75 21.97 232,204 +0.04(+0.20%)
May 02, 2014 21.74 22.11 21.60 21.93 423,454 +0.16(+0.75%)
May 01, 2014 21.58 21.78 21.28 21.77 560,173 +0.16(+0.73%)
Apr 30, 2014 21.48 21.62 21.29 21.61 331,573 +0.11(+0.52%)
Apr 29, 2014 21.83 21.83 21.44 21.50 329,008 -0.45(-2.06%)
Apr 28, 2014 21.78 21.97 21.70 21.95 205,111 +0.25(+1.16%)
Apr 25, 2014 21.73 21.91 21.68 21.70 294,365 -0.13(-0.62%)
Apr 24, 2014 21.62 21.84 21.60 21.83 262,285 +0.28(+1.30%)
Apr 23, 2014 21.49 21.64 21.34 21.55 319,212 +0.12(+0.55%)
Apr 22, 2014 21.40 21.54 21.23 21.44 552,364 +0.01(+0.05%)
Apr 21, 2014 21.40 21.45 21.25 21.42 214,694 +0.10(+0.45%)
Apr 17, 2014 21.31 21.33 21.33 21.33 377,018 -0.07(-0.34%)
Apr 16, 2014 21.57 21.68 21.30 21.40 197,048 -0.09(-0.44%)
Apr 15, 2014 21.17 21.54 21.07 21.50 264,069 +0.33(+1.58%)
Apr 14, 2014 21.43 21.43 21.04 21.16 232,791 -0.13(-0.60%)
Apr 11, 2014 21.10 21.46 21.06 21.29 413,838 +0.10(+0.47%)
Apr 10, 2014 21.26 21.49 21.17 21.19 423,504 -0.08(-0.39%)
Apr 09, 2014 21.29 21.37 21.12 21.27 346,753 -0.02(-0.08%)
Apr 08, 2014 21.24 21.35 21.11 21.29 302,834 +0.08(+0.39%)
Apr 07, 2014 21.13 21.26 21.04 21.21 402,456 +0.08(+0.40%)
Apr 04, 2014 21.20 21.20 21.02 21.12 328,644 +0.03(+0.13%)
Apr 03, 2014 21.03 21.20 20.75 21.10 467,105 +0.09(+0.42%)
Apr 02, 2014 20.46 21.02 20.46 21.01 664,103 +0.57(+2.81%)
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.