Skip to main content

Ltc Properties (NY: LTC )

33.91 +0.23 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.55 21.59 21.24 21.38 154,435 -0.06(-0.26%)
Nov 27, 2013 21.29 21.53 21.17 21.44 402,412 +0.22(+1.02%)
Nov 26, 2013 21.31 21.49 21.12 21.22 320,324 -0.04(-0.21%)
Nov 25, 2013 21.40 21.42 21.20 21.27 198,166 -0.13(-0.60%)
Nov 22, 2013 21.54 21.54 21.12 21.39 318,699 -0.09(-0.41%)
Nov 21, 2013 21.40 21.67 21.29 21.48 257,902 +0.19(+0.89%)
Nov 20, 2013 21.52 21.84 21.13 21.29 416,576 -0.21(-0.96%)
Nov 19, 2013 21.52 21.83 21.35 21.50 336,882 +0.01(+0.05%)
Nov 18, 2013 21.56 21.67 21.31 21.49 239,790 -0.02(-0.08%)
Nov 15, 2013 21.52 21.66 21.27 21.50 270,761 -0.06(-0.26%)
Nov 14, 2013 21.50 21.68 21.44 21.56 147,788 +0.11(+0.52%)
Nov 13, 2013 21.23 21.49 21.08 21.45 222,126 +0.13(+0.62%)
Nov 12, 2013 21.13 21.34 21.03 21.32 243,686 +0.17(+0.81%)
Nov 11, 2013 21.17 21.29 21.06 21.15 192,305 -0.09(-0.44%)
Nov 08, 2013 21.41 21.42 20.96 21.24 376,733 -0.24(-1.11%)
Nov 07, 2013 21.67 21.73 21.28 21.48 407,002 -0.08(-0.36%)
Nov 06, 2013 21.54 21.78 21.38 21.55 255,423 +0.09(+0.41%)
Nov 05, 2013 21.99 22.43 21.37 21.47 176,058 -0.44(-2.02%)
Nov 04, 2013 21.86 22.08 21.68 21.91 229,340 +0.04(+0.18%)
Nov 01, 2013 21.76 22.02 21.63 21.87 291,914 +0.06(+0.28%)
Oct 31, 2013 21.95 22.07 21.73 21.81 203,749 -0.15(-0.68%)
Oct 30, 2013 22.27 22.27 21.92 21.96 122,595 -0.22(-1.00%)
Oct 29, 2013 22.23 22.29 21.96 22.18 106,772 -0.03(-0.15%)
Oct 28, 2013 22.23 22.39 21.84 22.21 252,975 -0.01(-0.02%)
Oct 25, 2013 22.27 22.49 22.06 22.22 371,339 +0.06(+0.25%)
Oct 24, 2013 22.01 22.32 22.01 22.16 292,734 +0.15(+0.70%)
Oct 23, 2013 21.56 22.02 21.39 22.01 342,631 +0.39(+1.79%)
Oct 22, 2013 21.48 21.72 21.40 21.62 143,274 +0.30(+1.40%)
Oct 21, 2013 21.49 21.59 21.20 21.32 162,816 -0.15(-0.72%)
Oct 18, 2013 21.66 21.81 21.33 21.48 265,501 +0.02(+0.08%)
Oct 17, 2013 21.14 21.50 21.14 21.46 252,752 +0.29(+1.38%)
Oct 16, 2013 20.93 21.28 20.74 21.17 210,360 +0.32(+1.53%)
Oct 15, 2013 20.83 20.99 20.73 20.85 194,646 -0.08(-0.37%)
Oct 14, 2013 20.79 20.96 20.68 20.93 252,125 +0.03(+0.13%)
Oct 11, 2013 20.75 20.94 20.60 20.90 298,324 +0.07(+0.32%)
Oct 10, 2013 20.46 20.83 20.46 20.83 363,371 +0.58(+2.85%)
Oct 09, 2013 20.18 20.46 20.10 20.25 243,728 +0.14(+0.71%)
Oct 08, 2013 20.43 20.50 20.10 20.11 260,005 -0.37(-1.83%)
Oct 07, 2013 20.38 20.64 20.22 20.49 204,798 -0.04(-0.21%)
Oct 04, 2013 20.84 20.93 20.49 20.53 173,852 -0.36(-1.74%)
Oct 03, 2013 21.36 21.36 20.68 20.89 212,200 -0.47(-2.19%)
Oct 02, 2013 21.47 21.66 21.17 21.36 165,367 -0.23(-1.05%)
Oct 01, 2013 20.96 21.88 20.80 21.59 537,169 +0.68(+3.26%)
Sep 30, 2013 20.81 21.10 20.65 20.90 328,527 -0.08(-0.39%)
Sep 27, 2013 20.79 21.07 20.70 20.99 136,416 +0.05(+0.24%)
Sep 26, 2013 20.72 20.95 20.59 20.94 138,313 +0.22(+1.06%)
Sep 25, 2013 20.76 20.88 20.53 20.72 185,111 -0.07(-0.34%)
Sep 24, 2013 20.95 21.12 20.71 20.79 189,015 -0.17(-0.81%)
Sep 23, 2013 20.80 21.09 20.78 20.96 162,547 +0.12(+0.58%)
Sep 20, 2013 21.24 21.32 20.64 20.84 390,024 -0.32(-1.51%)
Sep 19, 2013 21.17 21.46 21.02 21.16 163,603 -0.01(-0.05%)
Sep 18, 2013 20.33 21.18 20.03 21.17 195,302 +0.78(+3.82%)
Sep 17, 2013 20.36 20.52 20.27 20.39 165,132 +0.02(+0.11%)
Sep 16, 2013 20.62 20.46 20.25 20.37 162,040 +0.18(+0.90%)
Sep 13, 2013 19.91 20.19 19.84 20.19 158,254 +0.38(+1.91%)
Sep 12, 2013 20.01 20.06 19.79 19.81 107,235 -0.11(-0.55%)
Sep 11, 2013 19.83 20.19 19.65 19.92 274,123 +0.07(+0.33%)
Sep 10, 2013 20.18 20.23 19.73 19.85 240,411 -0.29(-1.42%)
Sep 09, 2013 19.68 20.14 19.56 20.14 159,535 +0.47(+2.37%)
Sep 06, 2013 19.58 19.91 19.47 19.67 162,091 +0.28(+1.44%)
Sep 05, 2013 19.46 19.50 19.32 19.39 326,366 -0.03(-0.17%)
Sep 04, 2013 19.30 19.47 19.07 19.43 243,264 +0.16(+0.85%)
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.