Skip to main content

Ltc Properties (NY: LTC )

38.20 -0.80 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.14 24.20 23.78 23.98 119,200 -0.04(-0.17%)
May 30, 2007 23.95 24.20 23.89 24.02 131,000 -0.18(-0.74%)
May 29, 2007 23.66 24.20 23.66 24.20 65,500 +0.59(+2.50%)
May 25, 2007 23.88 24.10 23.36 23.61 75,300 -0.12(-0.51%)
May 24, 2007 24.27 24.27 23.45 23.73 138,500 -0.22(-0.92%)
May 23, 2007 24.41 24.58 23.90 23.95 94,900 -0.46(-1.88%)
May 22, 2007 23.92 24.41 23.53 24.41 92,100 +0.63(+2.65%)
May 21, 2007 23.21 23.98 23.03 23.78 97,500 +0.45(+1.93%)
May 18, 2007 23.66 23.76 23.02 23.33 92,900 -0.33(-1.39%)
May 17, 2007 24.14 24.15 23.52 23.66 99,600 -0.63(-2.59%)
May 16, 2007 23.79 24.29 23.61 24.29 90,000 +0.50(+2.10%)
May 15, 2007 24.36 24.75 23.68 23.79 141,200 -0.64(-2.62%)
May 14, 2007 25.30 25.46 24.43 24.43 94,200 -0.96(-3.78%)
May 11, 2007 24.91 25.49 24.91 25.39 87,100 +0.43(+1.72%)
May 10, 2007 25.54 25.84 24.90 24.96 124,200 -0.83(-3.22%)
May 09, 2007 25.53 25.88 25.41 25.79 54,200 +0.06(+0.23%)
May 08, 2007 25.21 25.79 25.06 25.73 115,700 +0.30(+1.18%)
May 07, 2007 25.40 25.61 25.25 25.43 93,200 -0.04(-0.16%)
May 04, 2007 25.75 25.75 25.09 25.47 59,000 -0.26(-1.01%)
May 03, 2007 25.77 26.15 25.62 25.73 76,600 -0.01(-0.04%)
May 02, 2007 25.51 25.97 25.51 25.74 50,200 +0.15(+0.59%)
May 01, 2007 25.04 25.81 24.87 25.59 83,800 +0.52(+2.07%)
Apr 30, 2007 26.10 26.10 25.02 25.07 108,100 -1.03(-3.95%)
Apr 27, 2007 25.93 26.40 25.93 26.10 81,500 -0.01(-0.04%)
Apr 26, 2007 26.79 26.86 25.96 26.11 112,200 -0.65(-2.43%)
Apr 25, 2007 26.15 27.16 26.00 26.76 133,900 +0.62(+2.37%)
Apr 24, 2007 26.28 26.28 25.66 26.14 70,000 -0.10(-0.38%)
Apr 23, 2007 25.80 26.50 25.80 26.24 72,500 +0.24(+0.92%)
Apr 20, 2007 25.40 26.00 24.95 26.00 138,600 +1.05(+4.21%)
Apr 19, 2007 25.28 25.29 24.87 24.95 46,000 -0.45(-1.77%)
Apr 18, 2007 25.73 25.81 25.40 25.40 36,400 -0.54(-2.08%)
Apr 17, 2007 25.95 25.95 25.41 25.94 33,800 -0.03(-0.12%)
Apr 16, 2007 25.77 26.00 25.32 25.97 42,200 +0.39(+1.52%)
Apr 13, 2007 25.34 25.58 24.84 25.58 38,000 +0.18(+0.71%)
Apr 12, 2007 25.42 25.46 24.78 25.40 56,200 +0.01(+0.04%)
Apr 11, 2007 25.87 25.87 25.21 25.39 79,000 -0.42(-1.63%)
Apr 10, 2007 25.77 26.21 25.64 25.81 41,100 +0.09(+0.35%)
Apr 09, 2007 25.98 25.98 25.56 25.72 189,300 -0.27(-1.04%)
Apr 05, 2007 25.97 26.15 25.79 25.99 39,100 +0.02(+0.08%)
Apr 04, 2007 26.26 26.35 25.90 25.97 51,400 -0.32(-1.22%)
Apr 03, 2007 26.48 26.88 26.05 26.29 62,500 -0.06(-0.23%)
Apr 02, 2007 26.00 26.35 25.88 26.35 45,200 +0.44(+1.70%)
Mar 30, 2007 25.85 26.02 25.43 25.91 115,900 +0.15(+0.58%)
Mar 29, 2007 25.90 25.90 25.21 25.76 164,200 +0.42(+1.66%)
Mar 28, 2007 25.11 25.54 24.90 25.34 207,300 +0.03(+0.12%)
Mar 27, 2007 25.76 25.76 25.17 25.31 79,200 -0.54(-2.09%)
Mar 26, 2007 25.70 26.05 25.47 25.85 104,400 +0.05(+0.19%)
Mar 23, 2007 26.00 26.24 25.74 25.80 51,100 -0.19(-0.73%)
Mar 22, 2007 25.55 26.04 25.36 25.99 153,500 +0.36(+1.40%)
Mar 21, 2007 25.25 25.83 25.08 25.63 108,700 +0.38(+1.50%)
Mar 20, 2007 25.36 25.41 25.06 25.25 88,800 -0.22(-0.86%)
Mar 19, 2007 25.10 25.62 25.10 25.47 114,800 +0.57(+2.29%)
Mar 16, 2007 25.02 25.06 24.62 24.90 173,700 -0.11(-0.44%)
Mar 15, 2007 25.17 25.47 24.60 25.01 169,700 +0.02(+0.08%)
Mar 14, 2007 24.49 25.09 24.03 24.99 73,900 +0.45(+1.83%)
Mar 13, 2007 25.34 25.63 24.42 24.54 90,100 -0.80(-3.16%)
Mar 12, 2007 25.02 25.68 24.91 25.34 68,200 -0.26(-1.02%)
Mar 09, 2007 25.22 25.67 25.04 25.60 85,300 +0.62(+2.48%)
Mar 08, 2007 25.02 25.47 24.93 24.98 54,500 +0.11(+0.44%)
Mar 07, 2007 25.38 25.98 24.79 24.87 95,200 -0.62(-2.43%)
Mar 06, 2007 24.13 25.60 24.07 25.49 104,500 +1.55(+6.47%)
Mar 05, 2007 24.98 25.12 23.83 23.94 118,600 -1.36(-5.38%)
Mar 02, 2007 25.78 26.11 25.11 25.30 148,800 -0.68(-2.62%)
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.