Skip to main content

Ltc Properties (NY: LTC )

38.20 -0.80 (-2.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.494 8.716 8.435 8.716 1,326,210 +0.26(+3.10%)
May 30, 2006 8.435 8.514 8.308 8.454 347,172 -0.04(-0.47%)
May 26, 2006 8.335 8.534 8.304 8.494 414,188 +0.16(+1.90%)
May 25, 2006 8.177 8.355 8.177 8.335 418,219 +0.22(+2.69%)
May 24, 2006 8.081 8.613 8.034 8.117 646,477 +0.04(+0.44%)
May 23, 2006 8.395 8.395 8.081 8.081 450,468 -0.25(-2.96%)
May 22, 2006 8.260 8.470 8.165 8.327 386,223 +0.05(+0.58%)
May 19, 2006 8.196 8.454 8.006 8.280 351,455 -0.01(-0.14%)
May 18, 2006 8.224 8.439 8.177 8.292 253,703 +0.12(+1.41%)
May 17, 2006 8.220 8.240 8.097 8.177 200,795 -0.12(-1.48%)
May 16, 2006 8.177 8.403 8.177 8.300 100,272 +0.11(+1.36%)
May 15, 2006 8.054 8.264 7.974 8.188 214,148 +0.06(+0.68%)
May 12, 2006 8.177 8.200 7.930 8.133 212,133 -0.07(-0.82%)
May 11, 2006 8.435 8.474 8.177 8.200 278,393 -0.25(-2.96%)
May 10, 2006 8.677 8.693 8.435 8.450 125,214 -0.23(-2.61%)
May 09, 2006 8.637 8.728 8.593 8.677 95,233 +0.02(+0.23%)
May 08, 2006 8.736 8.812 8.593 8.657 169,051 -0.10(-1.13%)
May 05, 2006 8.756 8.931 8.740 8.756 150,659 +0.08(+0.91%)
May 04, 2006 8.470 8.720 8.435 8.677 204,323 +0.22(+2.58%)
May 03, 2006 8.443 8.514 8.383 8.458 147,888 -0.02(-0.23%)
May 02, 2006 8.510 8.534 8.335 8.478 308,122 -0.02(-0.28%)
May 01, 2006 8.748 8.818 8.494 8.502 221,958 -0.21(-2.37%)
Apr 28, 2006 8.458 8.935 8.280 8.708 196,764 +0.05(+0.60%)
Apr 27, 2006 8.597 8.831 8.478 8.657 164,012 +0.04(+0.51%)
Apr 26, 2006 8.617 8.693 8.542 8.613 232,540 +0.02(+0.18%)
Apr 25, 2006 8.673 8.693 8.335 8.597 433,588 -0.11(-1.23%)
Apr 24, 2006 8.768 8.812 8.693 8.704 196,764 -0.05(-0.59%)
Apr 21, 2006 8.955 8.955 8.732 8.756 216,416 -0.12(-1.34%)
Apr 20, 2006 8.879 8.947 8.760 8.875 148,392 -0.06(-0.62%)
Apr 19, 2006 8.808 8.962 8.772 8.931 260,253 +0.12(+1.35%)
Apr 18, 2006 8.712 8.812 8.665 8.812 191,474 +0.10(+1.14%)
Apr 17, 2006 8.697 8.788 8.673 8.712 154,439 +0.02(+0.18%)
Apr 13, 2006 8.720 8.792 8.629 8.697 133,276 -0.02(-0.27%)
Apr 12, 2006 8.633 8.764 8.601 8.720 111,609 +0.06(+0.64%)
Apr 11, 2006 8.828 8.828 8.617 8.665 146,376 -0.14(-1.58%)
Apr 10, 2006 8.828 8.951 8.748 8.804 94,729 -0.06(-0.72%)
Apr 07, 2006 9.010 9.117 8.816 8.867 220,195 -0.16(-1.80%)
Apr 06, 2006 9.189 9.205 9.014 9.030 291,998 -0.14(-1.56%)
Apr 05, 2006 9.014 9.201 8.962 9.173 188,954 +0.16(+1.81%)
Apr 04, 2006 8.907 9.018 8.871 9.010 207,094 -0.03(-0.35%)
Apr 03, 2006 9.272 9.304 9.022 9.042 332,560 -0.19(-2.06%)
Mar 31, 2006 9.137 9.248 9.010 9.232 248,916 +0.14(+1.53%)
Mar 30, 2006 9.209 9.244 9.066 9.093 223,470 -0.13(-1.42%)
Mar 29, 2006 9.046 9.328 9.014 9.224 217,172 +0.20(+2.24%)
Mar 28, 2006 9.089 9.109 8.851 9.022 287,715 -0.05(-0.53%)
Mar 27, 2006 9.089 9.109 9.002 9.070 213,896 -0.02(-0.22%)
Mar 24, 2006 9.018 9.097 8.935 9.089 93,721 +0.10(+1.10%)
Mar 23, 2006 8.958 9.038 8.871 8.990 115,892 +0.01(+0.13%)
Mar 22, 2006 8.772 8.982 8.732 8.978 166,784 +0.19(+2.12%)
Mar 21, 2006 9.089 9.129 8.792 8.792 202,559 -0.44(-4.81%)
Mar 20, 2006 9.284 9.284 9.097 9.236 197,520 -0.05(-0.51%)
Mar 17, 2006 9.205 9.340 9.173 9.284 712,737 +0.12(+1.26%)
Mar 16, 2006 9.101 9.205 9.010 9.169 229,265 +0.06(+0.65%)
Mar 15, 2006 8.947 9.113 8.931 9.109 190,718 +0.15(+1.68%)
Mar 14, 2006 8.887 8.982 8.784 8.958 130,000 +0.07(+0.80%)
Mar 13, 2006 9.006 9.006 8.859 8.887 145,369 -0.08(-0.89%)
Mar 10, 2006 8.847 8.970 8.820 8.966 169,807 +0.09(+1.03%)
Mar 09, 2006 8.871 8.990 8.760 8.875 236,067 -0.03(-0.31%)
Mar 08, 2006 8.752 8.915 8.645 8.903 228,257 +0.15(+1.68%)
Mar 07, 2006 8.907 8.919 8.732 8.756 134,787 -0.17(-1.91%)
Mar 06, 2006 8.419 8.947 8.419 8.927 181,900 +0.13(+1.49%)
Mar 03, 2006 8.879 8.907 8.792 8.796 250,428 -0.10(-1.16%)
Mar 02, 2006 8.990 9.002 8.835 8.899 254,963 -0.09(-1.02%)
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.