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

Ltc Properties (NY: LTC )

33.50 +0.40 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2006 9.607 10.15 9.404 9.891 173,240 +0.06(+0.60%)
Apr 27, 2006 9.765 10.03 9.629 9.832 144,404 +0.05(+0.51%)
Apr 26, 2006 9.787 9.873 9.702 9.783 204,739 +0.02(+0.18%)
Apr 25, 2006 9.850 9.873 9.467 9.765 381,750 -0.12(-1.23%)
Apr 24, 2006 9.959 10.01 9.873 9.886 173,240 -0.06(-0.59%)
Apr 21, 2006 10.17 10.17 9.918 9.945 190,542 -0.14(-1.34%)
Apr 20, 2006 10.08 10.16 9.950 10.08 130,651 -0.06(-0.62%)
Apr 19, 2006 10.00 10.18 9.963 10.14 229,139 +0.14(+1.35%)
Apr 18, 2006 9.895 10.01 9.841 10.01 168,582 +0.11(+1.14%)
Apr 17, 2006 9.877 9.981 9.850 9.895 135,975 +0.02(+0.18%)
Apr 13, 2006 9.904 9.986 9.801 9.877 117,342 -0.03(-0.27%)
Apr 12, 2006 9.805 9.954 9.769 9.904 98,265 +0.06(+0.64%)
Apr 11, 2006 10.03 10.03 9.787 9.841 128,876 -0.16(-1.58%)
Apr 10, 2006 10.03 10.17 9.936 9.999 83,404 -0.07(-0.72%)
Apr 07, 2006 10.23 10.36 10.01 10.07 193,870 -0.18(-1.80%)
Apr 06, 2006 10.44 10.45 10.24 10.26 257,088 -0.16(-1.56%)
Apr 05, 2006 10.24 10.45 10.18 10.42 166,364 +0.18(+1.81%)
Apr 04, 2006 10.12 10.24 10.08 10.23 182,335 -0.04(-0.35%)
Apr 03, 2006 10.53 10.57 10.25 10.27 292,801 -0.22(-2.06%)
Mar 31, 2006 10.38 10.50 10.23 10.49 219,157 +0.16(+1.53%)
Mar 30, 2006 10.46 10.50 10.30 10.33 196,753 -0.15(-1.42%)
Mar 29, 2006 10.27 10.59 10.24 10.48 191,208 +0.23(+2.24%)
Mar 28, 2006 10.32 10.35 10.05 10.25 253,317 -0.05(-0.53%)
Mar 27, 2006 10.32 10.35 10.22 10.30 188,324 -0.02(-0.22%)
Mar 24, 2006 10.24 10.33 10.15 10.32 82,516 +0.11(+1.10%)
Mar 23, 2006 10.18 10.27 10.08 10.21 102,036 +0.01(+0.13%)
Mar 22, 2006 9.963 10.20 9.918 10.20 146,844 +0.21(+2.12%)
Mar 21, 2006 10.32 10.37 9.986 9.986 178,342 -0.50(-4.81%)
Mar 20, 2006 10.54 10.54 10.33 10.49 173,906 -0.05(-0.51%)
Mar 17, 2006 10.45 10.61 10.42 10.54 627,526 +0.13(+1.26%)
Mar 16, 2006 10.34 10.45 10.23 10.41 201,855 +0.07(+0.65%)
Mar 15, 2006 10.16 10.35 10.14 10.35 167,917 +0.17(+1.68%)
Mar 14, 2006 10.09 10.20 9.977 10.18 114,458 +0.08(+0.80%)
Mar 13, 2006 10.23 10.23 10.06 10.09 127,989 -0.09(-0.89%)
Mar 10, 2006 10.05 10.19 10.02 10.18 149,506 +0.10(+1.03%)
Mar 09, 2006 10.08 10.21 9.950 10.08 207,844 -0.03(-0.31%)
Mar 08, 2006 9.941 10.13 9.819 10.11 200,968 +0.17(+1.68%)
Mar 07, 2006 10.12 10.13 9.918 9.945 118,673 -0.19(-1.91%)
Mar 06, 2006 9.562 10.16 9.562 10.14 160,153 +0.15(+1.49%)
Mar 03, 2006 10.08 10.12 9.986 9.990 220,488 -0.12(-1.16%)
Mar 02, 2006 10.21 10.22 10.04 10.11 224,481 -0.10(-1.02%)
Mar 01, 2006 10.02 10.23 9.977 10.21 175,015 +0.23(+2.35%)
Feb 28, 2006 10.04 10.10 9.950 9.977 283,485 -0.06(-0.63%)
Feb 27, 2006 10.10 10.11 10.01 10.04 135,975 -0.01(-0.13%)
Feb 24, 2006 10.11 10.11 9.981 10.05 138,858 -0.05(-0.45%)
Feb 23, 2006 10.00 10.13 9.927 10.10 155,273 +0.09(+0.90%)
Feb 22, 2006 10.03 10.09 9.963 10.01 239,786 +0.07(+0.68%)
Feb 21, 2006 10.14 10.16 9.941 9.941 204,739 -0.20(-2.00%)
Feb 17, 2006 10.10 10.15 9.922 10.14 156,160 +0.05(+0.45%)
Feb 16, 2006 10.05 10.12 9.986 10.10 397,721 +0.07(+0.67%)
Feb 15, 2006 9.877 10.03 9.769 10.03 505,747 +0.10(+1.00%)
Feb 14, 2006 10.14 10.21 9.918 9.932 4,993,594 -0.20(-2.00%)
Feb 13, 2006 10.26 10.32 10.13 10.13 662,352 -0.10(-0.97%)
Feb 10, 2006 10.32 10.48 10.22 10.23 1,203,591 +0.43(+4.37%)
Feb 09, 2006 9.756 9.945 9.693 9.805 178,342 +0.05(+0.51%)
Feb 08, 2006 9.449 9.769 9.391 9.756 351,583 +0.26(+2.75%)
Feb 07, 2006 9.693 9.841 9.472 9.494 329,401 -0.23(-2.36%)
Feb 06, 2006 9.602 9.724 9.368 9.724 191,873 +0.08(+0.79%)
Feb 03, 2006 9.864 9.918 9.638 9.648 114,236 -0.23(-2.28%)
Feb 02, 2006 10.20 10.20 9.873 9.873 137,971 -0.37(-3.61%)
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.