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

Ltc Properties (NY: LTC )

33.64 +0.06 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Dec 31, 2004 8.865 8.977 8.811 8.977 108,005 +0.18(+2.05%)
Dec 30, 2004 8.860 8.860 8.793 8.797 35,927 -0.05(-0.61%)
Dec 29, 2004 8.820 8.856 8.793 8.851 64,093 +0.01(+0.15%)
Dec 28, 2004 8.793 8.847 8.788 8.838 51,452 +0.06(+0.72%)
Dec 27, 2004 8.905 8.923 8.761 8.775 78,509 -0.16(-1.77%)
Dec 23, 2004 9.009 9.014 8.932 8.932 44,355 -0.08(-0.85%)
Dec 22, 2004 8.928 9.009 8.838 9.009 50,787 +0.09(+1.01%)
Dec 21, 2004 8.887 8.919 8.842 8.919 68,085 +0.05(+0.61%)
Dec 20, 2004 8.928 9.005 8.806 8.865 82,279 -0.11(-1.21%)
Dec 17, 2004 8.959 8.991 8.793 8.973 87,823 +0.05(+0.51%)
Dec 16, 2004 8.905 8.946 8.856 8.928 107,340 +0.03(+0.35%)
Dec 15, 2004 8.977 8.977 8.860 8.896 174,982 -0.13(-1.40%)
Dec 14, 2004 8.973 9.095 8.973 9.023 131,070 -0.06(-0.65%)
Dec 13, 2004 9.018 9.122 8.986 9.081 81,835 +0.04(+0.45%)
Dec 10, 2004 8.986 9.099 8.986 9.041 113,328 +0.05(+0.50%)
Dec 09, 2004 8.833 9.005 8.748 8.995 120,425 +0.08(+0.86%)
Dec 08, 2004 8.856 8.950 8.851 8.919 166,333 +0.06(+0.71%)
Dec 07, 2004 8.928 9.027 8.811 8.856 176,978 -0.06(-0.71%)
Dec 06, 2004 8.770 9.005 8.698 8.919 194,055 +0.16(+1.85%)
Dec 03, 2004 8.748 8.770 8.635 8.757 61,654 +0.01(+0.15%)
Dec 02, 2004 8.702 8.748 8.680 8.743 70,081 +0.00(+0.00%)
Dec 01, 2004 8.545 8.766 8.545 8.743 270,125 +0.24(+2.86%)
Nov 30, 2004 8.522 8.639 8.423 8.499 78,287 -0.08(-0.89%)
Nov 29, 2004 8.409 8.599 8.387 8.576 132,401 +0.17(+1.98%)
Nov 26, 2004 8.454 8.522 8.364 8.409 37,036 -0.03(-0.32%)
Nov 24, 2004 8.152 8.463 8.130 8.436 127,965 +0.24(+2.92%)
Nov 23, 2004 8.342 8.436 8.148 8.197 183,631 -0.11(-1.36%)
Nov 22, 2004 8.175 8.315 8.125 8.310 137,723 +0.13(+1.54%)
Nov 19, 2004 8.193 8.229 8.049 8.184 139,719 -0.01(-0.11%)
Nov 18, 2004 8.252 8.315 8.116 8.193 134,397 -0.10(-1.25%)
Nov 17, 2004 8.549 8.657 8.193 8.297 125,969 -0.26(-3.06%)
Nov 16, 2004 8.630 8.635 8.499 8.558 115,324 -0.07(-0.84%)
Nov 15, 2004 8.612 8.657 8.536 8.630 144,599 +0.03(+0.31%)
Nov 12, 2004 8.427 8.603 8.351 8.603 109,336 +0.22(+2.64%)
Nov 11, 2004 8.409 8.450 8.319 8.382 96,916 +0.02(+0.22%)
Nov 10, 2004 8.319 8.567 8.297 8.364 134,175 +0.02(+0.27%)
Nov 09, 2004 8.342 8.364 8.297 8.342 77,400 -0.03(-0.32%)
Nov 08, 2004 8.509 8.563 8.369 8.369 130,405 -0.23(-2.67%)
Nov 05, 2004 8.662 8.702 8.567 8.599 200,265 -0.15(-1.75%)
Nov 04, 2004 8.558 8.860 8.522 8.752 204,035 +0.18(+2.10%)
Nov 03, 2004 8.396 8.572 8.396 8.572 184,297 +0.22(+2.65%)
Nov 02, 2004 8.364 8.477 8.328 8.351 88,267 -0.06(-0.70%)
Nov 01, 2004 8.499 8.504 8.382 8.409 101,574 -0.12(-1.37%)
Oct 29, 2004 8.563 8.567 8.418 8.527 119,316 +0.03(+0.37%)
Oct 28, 2004 8.522 8.558 8.463 8.495 122,199 -0.03(-0.32%)
Oct 27, 2004 8.540 8.563 8.454 8.522 108,005 +0.03(+0.32%)
Oct 26, 2004 8.454 8.536 8.364 8.495 402,526 +0.04(+0.48%)
Oct 25, 2004 8.342 8.481 8.319 8.454 122,421 +0.07(+0.81%)
Oct 22, 2004 8.472 8.522 8.364 8.387 112,663 -0.07(-0.80%)
Oct 21, 2004 8.274 8.472 8.247 8.454 146,373 +0.14(+1.63%)
Oct 20, 2004 8.116 8.319 7.994 8.319 154,135 +0.20(+2.44%)
Oct 19, 2004 8.252 8.333 8.116 8.121 104,457 -0.13(-1.58%)
Oct 18, 2004 8.206 8.292 8.103 8.252 110,223 +0.07(+0.88%)
Oct 15, 2004 8.139 8.274 8.116 8.179 127,300 +0.02(+0.28%)
Oct 14, 2004 8.130 8.170 8.103 8.157 87,602 +0.01(+0.17%)
Oct 13, 2004 8.310 8.364 8.130 8.143 56,996 -0.17(-2.01%)
Oct 12, 2004 8.206 8.310 8.170 8.310 106,231 +0.10(+1.26%)
Oct 11, 2004 8.220 8.281 8.161 8.206 185,184 +0.05(+0.66%)
Oct 08, 2004 8.170 8.252 8.121 8.152 77,622 -0.01(-0.17%)
Oct 07, 2004 8.265 8.297 8.134 8.166 64,093 -0.12(-1.47%)
Oct 06, 2004 8.337 8.337 8.265 8.288 144,599 -0.02(-0.27%)
Oct 05, 2004 8.288 8.346 8.206 8.310 214,902 +0.04(+0.49%)
Oct 04, 2004 8.252 8.364 8.220 8.270 65,867 +0.02(+0.22%)
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.