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

Ltc Properties (NY: LTC )

34.70 -0.21 (-0.62%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 22, 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 30, 2004 7.108 7.122 6.884 6.978 104,133 -0.13(-1.83%)
Apr 29, 2004 7.189 7.189 7.108 7.108 110,600 -0.08(-1.06%)
Apr 28, 2004 7.198 7.198 7.131 7.184 114,614 -0.01(-0.19%)
Apr 27, 2004 7.171 7.198 7.153 7.198 132,229 +0.07(+0.94%)
Apr 26, 2004 7.157 7.175 7.131 7.131 102,572 -0.03(-0.38%)
Apr 23, 2004 7.202 7.202 7.077 7.157 140,926 -0.04(-0.62%)
Apr 22, 2004 7.086 7.238 7.041 7.202 259,331 +0.07(+0.94%)
Apr 21, 2004 7.247 7.247 7.023 7.135 110,600 -0.07(-0.93%)
Apr 20, 2004 7.171 7.400 7.135 7.202 269,142 +0.15(+2.16%)
Apr 19, 2004 7.144 7.162 7.050 7.050 97,667 -0.12(-1.63%)
Apr 16, 2004 6.996 7.175 6.960 7.166 108,593 +0.17(+2.44%)
Apr 15, 2004 6.848 7.095 6.848 6.996 115,060 +0.10(+1.50%)
Apr 14, 2004 6.996 7.108 6.893 6.893 214,957 -0.15(-2.10%)
Apr 13, 2004 7.512 7.516 7.041 7.041 320,875 -0.49(-6.55%)
Apr 12, 2004 7.579 7.610 7.512 7.534 440,840 -0.07(-0.94%)
Apr 08, 2004 7.669 7.669 7.534 7.606 244,391 -0.11(-1.40%)
Apr 07, 2004 7.400 7.754 7.355 7.714 294,562 +0.31(+4.24%)
Apr 06, 2004 7.624 7.646 6.817 7.400 1,004,100 -0.46(-5.82%)
Apr 05, 2004 8.386 8.386 7.736 7.857 458,679 -0.53(-6.31%)
Apr 02, 2004 8.337 8.386 8.238 8.386 288,096 +0.05(+0.59%)
Apr 01, 2004 8.158 8.337 8.095 8.337 256,432 +0.22(+2.65%)
Mar 31, 2004 8.027 8.144 7.978 8.122 335,146 +0.13(+1.63%)
Mar 30, 2004 7.996 8.050 7.938 7.992 148,061 -0.00(-0.06%)
Mar 29, 2004 7.879 8.005 7.870 7.996 147,615 +0.12(+1.48%)
Mar 26, 2004 7.933 7.951 7.817 7.879 175,265 -0.01(-0.11%)
Mar 25, 2004 7.893 7.902 7.803 7.888 650,669 +0.11(+1.38%)
Mar 24, 2004 7.673 7.893 7.669 7.781 730,943 +0.13(+1.76%)
Mar 23, 2004 7.359 7.646 7.341 7.646 335,592 +0.25(+3.33%)
Mar 22, 2004 7.512 7.512 7.355 7.400 97,444 -0.11(-1.49%)
Mar 19, 2004 7.597 7.597 7.444 7.512 311,955 -0.09(-1.12%)
Mar 18, 2004 7.615 7.615 7.521 7.597 98,336 -0.02(-0.29%)
Mar 17, 2004 7.534 7.619 7.512 7.619 76,260 +0.00(+0.06%)
Mar 16, 2004 7.534 7.664 7.534 7.615 247,290 +0.05(+0.71%)
Mar 15, 2004 7.664 7.664 7.525 7.561 85,403 -0.06(-0.77%)
Mar 12, 2004 7.579 7.731 7.561 7.619 153,636 +0.09(+1.13%)
Mar 11, 2004 7.525 7.624 7.516 7.534 75,591 +0.01(+0.12%)
Mar 10, 2004 7.660 7.682 7.512 7.525 150,960 -0.09(-1.18%)
Mar 09, 2004 7.691 7.736 7.534 7.615 136,912 -0.04(-0.59%)
Mar 08, 2004 7.758 7.772 7.601 7.660 123,756 -0.01(-0.12%)
Mar 05, 2004 7.637 7.709 7.624 7.669 120,634 +0.03(+0.41%)
Mar 04, 2004 7.646 7.691 7.601 7.637 155,197 -0.03(-0.41%)
Mar 03, 2004 7.669 7.696 7.646 7.669 96,998 +0.01(+0.12%)
Mar 02, 2004 7.776 7.776 7.583 7.660 124,425 -0.12(-1.50%)
Mar 01, 2004 7.579 7.781 7.579 7.776 95,660 +0.19(+2.54%)
Feb 27, 2004 7.557 7.646 7.557 7.583 183,293 +0.03(+0.36%)
Feb 26, 2004 7.444 7.758 7.400 7.557 197,787 +0.07(+0.90%)
Feb 25, 2004 7.467 7.489 7.314 7.489 104,133 +0.02(+0.30%)
Feb 24, 2004 7.171 7.471 7.148 7.467 264,236 +0.34(+4.72%)
Feb 23, 2004 7.175 7.220 7.090 7.131 145,386 -0.08(-1.06%)
Feb 20, 2004 7.489 7.489 7.131 7.207 291,887 -0.28(-3.77%)
Feb 19, 2004 7.059 7.498 7.059 7.489 333,139 +0.45(+6.44%)
Feb 18, 2004 6.929 7.041 6.906 7.036 245,506 +0.11(+1.62%)
Feb 17, 2004 6.987 6.996 6.861 6.924 235,025 -0.04(-0.64%)
Feb 13, 2004 6.951 7.005 6.906 6.969 272,041 +0.02(+0.26%)
Feb 12, 2004 6.965 7.108 6.947 6.951 373,276 -0.06(-0.90%)
Feb 11, 2004 6.906 7.041 6.888 7.014 139,365 +0.09(+1.30%)
Feb 10, 2004 6.839 6.974 6.772 6.924 143,602 +0.12(+1.78%)
Feb 09, 2004 6.745 6.817 6.745 6.803 96,552 +0.05(+0.80%)
Feb 06, 2004 6.606 6.817 6.579 6.749 277,392 +0.16(+2.38%)
Feb 05, 2004 6.570 6.610 6.565 6.592 284,751 +0.03(+0.48%)
Feb 04, 2004 6.570 6.588 6.512 6.561 154,528 -0.01(-0.14%)
Feb 03, 2004 6.507 6.592 6.507 6.570 329,348 +0.04(+0.69%)
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.