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

Ltc Properties (NY: LTC )

35.10 +0.19 (+0.54%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 28, 2006 9.555 10.09 9.353 9.837 174,183 +0.06(+0.60%)
Apr 27, 2006 9.712 9.976 9.577 9.779 145,190 +0.05(+0.51%)
Apr 26, 2006 9.734 9.819 9.649 9.730 205,853 +0.02(+0.18%)
Apr 25, 2006 9.797 9.819 9.416 9.712 383,828 -0.12(-1.23%)
Apr 24, 2006 9.905 9.954 9.819 9.833 174,183 -0.06(-0.59%)
Apr 21, 2006 10.12 10.12 9.864 9.891 191,579 -0.13(-1.34%)
Apr 20, 2006 10.03 10.11 9.896 10.03 131,362 -0.06(-0.62%)
Apr 19, 2006 9.949 10.12 9.909 10.09 230,386 +0.13(+1.35%)
Apr 18, 2006 9.842 9.954 9.788 9.954 169,500 +0.11(+1.14%)
Apr 17, 2006 9.824 9.927 9.797 9.842 136,715 +0.02(+0.18%)
Apr 13, 2006 9.851 9.932 9.748 9.824 117,981 -0.03(-0.27%)
Apr 12, 2006 9.752 9.900 9.716 9.851 98,800 +0.06(+0.64%)
Apr 11, 2006 9.972 9.972 9.734 9.788 129,578 -0.16(-1.58%)
Apr 10, 2006 9.972 10.11 9.882 9.945 83,857 -0.07(-0.72%)
Apr 07, 2006 10.18 10.30 9.958 10.02 194,925 -0.18(-1.80%)
Apr 06, 2006 10.38 10.40 10.18 10.20 258,487 -0.16(-1.56%)
Apr 05, 2006 10.18 10.39 10.12 10.36 167,269 +0.18(+1.81%)
Apr 04, 2006 10.06 10.19 10.02 10.18 183,327 -0.04(-0.35%)
Apr 03, 2006 10.47 10.51 10.19 10.21 294,395 -0.22(-2.06%)
Mar 31, 2006 10.32 10.45 10.18 10.43 220,350 +0.16(+1.53%)
Mar 30, 2006 10.40 10.44 10.24 10.27 197,824 -0.15(-1.42%)
Mar 29, 2006 10.22 10.54 10.18 10.42 192,248 +0.23(+2.24%)
Mar 28, 2006 10.27 10.29 9.999 10.19 254,696 -0.05(-0.53%)
Mar 27, 2006 10.27 10.29 10.17 10.25 189,349 -0.02(-0.22%)
Mar 24, 2006 10.19 10.28 10.09 10.27 82,965 +0.11(+1.10%)
Mar 23, 2006 10.12 10.21 10.02 10.16 102,592 +0.01(+0.13%)
Mar 22, 2006 9.909 10.15 9.864 10.14 147,643 +0.21(+2.12%)
Mar 21, 2006 10.27 10.31 9.932 9.932 179,313 -0.50(-4.81%)
Mar 20, 2006 10.49 10.49 10.28 10.43 174,852 -0.05(-0.51%)
Mar 17, 2006 10.40 10.55 10.36 10.49 630,942 +0.13(+1.26%)
Mar 16, 2006 10.28 10.40 10.18 10.36 202,954 +0.07(+0.65%)
Mar 15, 2006 10.11 10.29 10.09 10.29 168,831 +0.17(+1.68%)
Mar 14, 2006 10.04 10.15 9.923 10.12 115,081 +0.08(+0.80%)
Mar 13, 2006 10.17 10.17 10.01 10.04 128,686 -0.09(-0.88%)
Mar 10, 2006 9.994 10.13 9.963 10.13 150,319 +0.10(+1.03%)
Mar 09, 2006 10.02 10.16 9.896 10.03 208,975 -0.03(-0.31%)
Mar 08, 2006 9.887 10.07 9.766 10.06 202,062 +0.17(+1.68%)
Mar 07, 2006 10.06 10.07 9.864 9.891 119,319 -0.19(-1.91%)
Mar 06, 2006 9.510 10.11 9.510 10.08 161,025 +0.15(+1.49%)
Mar 03, 2006 10.03 10.06 9.932 9.936 221,688 -0.12(-1.16%)
Mar 02, 2006 10.16 10.17 9.981 10.05 225,702 -0.10(-1.02%)
Mar 01, 2006 9.967 10.18 9.923 10.16 175,967 +0.23(+2.35%)
Feb 28, 2006 9.985 10.04 9.896 9.923 285,027 -0.06(-0.63%)
Feb 27, 2006 10.04 10.05 9.954 9.985 136,715 -0.01(-0.13%)
Feb 24, 2006 10.05 10.05 9.927 9.999 139,614 -0.04(-0.45%)
Feb 23, 2006 9.949 10.07 9.873 10.04 156,118 +0.09(+0.90%)
Feb 22, 2006 9.976 10.04 9.909 9.954 241,091 +0.07(+0.68%)
Feb 21, 2006 10.09 10.10 9.887 9.887 205,853 -0.20(-2.00%)
Feb 17, 2006 10.05 10.10 9.869 10.09 157,010 +0.04(+0.45%)
Feb 16, 2006 9.999 10.07 9.932 10.04 399,886 +0.07(+0.67%)
Feb 15, 2006 9.824 9.976 9.716 9.976 508,500 +0.10(+1.00%)
Feb 14, 2006 10.09 10.16 9.864 9.878 5,020,773 -0.20(-2.00%)
Feb 13, 2006 10.21 10.26 10.07 10.08 665,957 -0.10(-0.97%)
Feb 10, 2006 10.26 10.42 10.16 10.18 1,210,141 +0.43(+4.37%)
Feb 09, 2006 9.703 9.891 9.640 9.752 179,313 +0.05(+0.51%)
Feb 08, 2006 9.398 9.716 9.340 9.703 353,497 +0.26(+2.75%)
Feb 07, 2006 9.640 9.788 9.420 9.443 331,194 -0.23(-2.36%)
Feb 06, 2006 9.550 9.671 9.317 9.671 192,917 +0.08(+0.79%)
Feb 03, 2006 9.810 9.864 9.586 9.595 114,858 -0.22(-2.28%)
Feb 02, 2006 10.14 10.14 9.819 9.819 138,722 -0.37(-3.61%)
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.