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

Ltc Properties (NY: LTC )

36.62 +0.17 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 9.349 9.448 9.221 9.392 362,157 +0.22(+2.35%)
Nov 29, 2007 9.093 9.233 8.993 9.177 311,781 +0.04(+0.48%)
Nov 28, 2007 8.866 9.157 8.866 9.133 363,160 +0.39(+4.43%)
Nov 27, 2007 8.371 8.770 8.363 8.746 304,513 +0.41(+4.93%)
Nov 26, 2007 8.981 8.981 8.335 8.335 346,869 -0.67(-7.44%)
Nov 23, 2007 8.778 9.101 8.770 9.005 116,291 +0.23(+2.59%)
Nov 21, 2007 8.666 8.838 8.570 8.778 285,465 +0.07(+0.78%)
Nov 20, 2007 8.778 8.870 8.483 8.710 259,400 -0.03(-0.37%)
Nov 19, 2007 8.834 8.902 8.539 8.742 200,001 -0.16(-1.79%)
Nov 16, 2007 9.253 9.317 8.818 8.902 332,082 -0.34(-3.63%)
Nov 15, 2007 9.061 9.237 8.834 9.237 368,924 +0.14(+1.58%)
Nov 14, 2007 9.209 9.321 9.021 9.093 177,194 -0.08(-0.87%)
Nov 13, 2007 9.029 9.197 9.005 9.173 157,394 +0.25(+2.77%)
Nov 12, 2007 8.758 9.097 8.754 8.926 191,479 +0.17(+1.91%)
Nov 09, 2007 8.475 8.874 8.431 8.758 290,728 +0.17(+2.00%)
Nov 08, 2007 8.682 8.862 8.499 8.586 669,929 -0.02(-0.23%)
Nov 07, 2007 8.862 8.930 8.555 8.606 485,216 -0.35(-3.92%)
Nov 06, 2007 8.934 9.029 8.778 8.957 367,175 -0.03(-0.31%)
Nov 05, 2007 9.073 9.165 8.878 8.985 237,851 -0.23(-2.47%)
Nov 02, 2007 9.504 9.504 9.017 9.213 347,120 -0.19(-1.99%)
Nov 01, 2007 9.983 10.03 9.285 9.400 390,478 -0.71(-7.02%)
Oct 31, 2007 10.03 10.27 9.815 10.11 281,455 +0.14(+1.36%)
Oct 30, 2007 9.664 9.975 9.664 9.975 184,963 +0.29(+2.97%)
Oct 29, 2007 10.07 10.11 9.656 9.688 178,196 -0.11(-1.14%)
Oct 26, 2007 9.668 9.815 9.512 9.799 157,394 +0.24(+2.50%)
Oct 25, 2007 9.576 9.596 9.305 9.560 288,723 +0.04(+0.38%)
Oct 24, 2007 9.576 9.648 9.205 9.524 302,758 -0.15(-1.53%)
Oct 23, 2007 9.456 9.672 9.289 9.672 202,507 +0.31(+3.32%)
Oct 22, 2007 9.045 9.480 8.954 9.360 245,365 +0.22(+2.36%)
Oct 19, 2007 9.644 9.644 9.085 9.145 275,941 -0.55(-5.72%)
Oct 18, 2007 9.700 9.859 9.532 9.700 181,454 -0.04(-0.41%)
Oct 17, 2007 9.851 9.903 9.488 9.740 165,164 -0.04(-0.41%)
Oct 16, 2007 9.815 9.815 9.384 9.779 172,432 -0.06(-0.57%)
Oct 15, 2007 10.09 10.42 9.700 9.835 200,502 -0.24(-2.34%)
Oct 12, 2007 9.847 10.17 9.847 10.07 217,044 +0.22(+2.19%)
Oct 11, 2007 10.05 10.15 9.771 9.855 308,523 -0.18(-1.83%)
Oct 10, 2007 10.01 10.08 9.979 10.04 124,812 +0.02(+0.24%)
Oct 09, 2007 10.25 10.28 9.991 10.01 284,463 -0.19(-1.84%)
Oct 08, 2007 10.38 10.39 10.13 10.20 192,733 -0.25(-2.37%)
Oct 05, 2007 10.16 10.45 10.03 10.45 214,788 +0.36(+3.60%)
Oct 04, 2007 9.887 10.09 9.847 10.09 154,637 +0.26(+2.64%)
Oct 03, 2007 9.943 9.959 9.680 9.827 194,738 -0.15(-1.52%)
Oct 02, 2007 9.891 10.01 9.855 9.979 146,617 +0.12(+1.21%)
Oct 01, 2007 9.424 9.867 9.412 9.859 254,888 +0.41(+4.39%)
Sep 28, 2007 9.684 9.763 9.364 9.444 283,209 -0.21(-2.19%)
Sep 27, 2007 9.815 9.891 9.556 9.656 361,656 -0.13(-1.35%)
Sep 26, 2007 9.979 10.01 9.612 9.787 341,856 -0.08(-0.85%)
Sep 25, 2007 10.03 10.04 9.839 9.871 385,716 -0.22(-2.21%)
Sep 24, 2007 10.04 10.17 10.01 10.09 626,320 +0.07(+0.72%)
Sep 21, 2007 9.999 10.13 9.835 10.02 807,023 +0.12(+1.17%)
Sep 20, 2007 10.15 10.25 9.640 9.907 402,508 -0.24(-2.32%)
Sep 19, 2007 9.740 10.17 9.708 10.14 533,587 +0.54(+5.65%)
Sep 18, 2007 9.301 9.664 9.157 9.600 636,595 +0.44(+4.84%)
Sep 17, 2007 9.209 9.209 9.029 9.157 334,839 -0.04(-0.43%)
Sep 14, 2007 8.938 9.197 8.934 9.197 201,003 +0.15(+1.68%)
Sep 13, 2007 9.005 9.205 8.854 9.045 158,647 +0.11(+1.25%)
Sep 12, 2007 8.850 8.981 8.834 8.934 144,111 +0.02(+0.22%)
Sep 11, 2007 8.770 8.930 8.718 8.914 159,399 +0.21(+2.38%)
Sep 10, 2007 8.950 8.950 8.622 8.706 322,809 -0.20(-2.28%)
Sep 07, 2007 8.746 8.914 8.618 8.910 566,670 +0.04(+0.45%)
Sep 06, 2007 8.977 9.073 8.858 8.870 260,152 -0.06(-0.71%)
Sep 05, 2007 9.037 9.049 8.882 8.934 202,006 -0.13(-1.41%)
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.