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

Ltc Properties (NY: LTC )

34.76 +0.12 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 7.466 7.533 7.434 7.484 129,542 +0.02(+0.30%)
Jun 29, 2004 7.393 7.479 7.393 7.461 190,986 +0.05(+0.73%)
Jun 28, 2004 7.641 7.641 7.339 7.407 332,728 -0.26(-3.35%)
Jun 25, 2004 6.988 7.664 6.943 7.664 461,384 +0.60(+8.49%)
Jun 24, 2004 7.078 7.100 6.988 7.064 233,132 +0.00(+0.06%)
Jun 23, 2004 6.992 7.091 6.970 7.060 143,073 +0.05(+0.64%)
Jun 22, 2004 7.006 7.055 6.988 7.015 122,444 -0.04(-0.51%)
Jun 21, 2004 7.028 7.055 6.992 7.051 90,280 +0.02(+0.32%)
Jun 18, 2004 7.033 7.051 7.010 7.028 176,346 +0.04(+0.58%)
Jun 17, 2004 7.051 7.051 6.902 6.988 121,778 -0.02(-0.26%)
Jun 16, 2004 7.033 7.055 6.988 7.006 83,182 -0.13(-1.77%)
Jun 15, 2004 7.010 7.145 6.988 7.132 79,411 +0.12(+1.74%)
Jun 14, 2004 7.227 7.227 7.010 7.010 167,251 -0.20(-2.75%)
Jun 10, 2004 7.060 7.227 7.060 7.209 86,509 +0.13(+1.78%)
Jun 09, 2004 7.258 7.281 7.078 7.082 57,451 -0.13(-1.81%)
Jun 08, 2004 7.145 7.222 7.145 7.213 106,029 -0.02(-0.25%)
Jun 07, 2004 7.213 7.236 7.177 7.231 86,065 +0.09(+1.20%)
Jun 04, 2004 7.168 7.294 7.145 7.145 89,171 +0.00(+0.00%)
Jun 03, 2004 7.317 7.348 7.145 7.145 82,516 -0.22(-2.94%)
Jun 02, 2004 7.321 7.393 7.303 7.362 65,658 +0.06(+0.86%)
Jun 01, 2004 7.285 7.303 7.213 7.299 85,844 -0.09(-1.28%)
May 28, 2004 7.475 7.475 7.290 7.393 131,538 -0.09(-1.15%)
May 27, 2004 7.429 7.551 7.429 7.479 98,044 +0.09(+1.22%)
May 26, 2004 7.375 7.393 7.303 7.389 89,614 +0.01(+0.18%)
May 25, 2004 7.145 7.389 7.145 7.375 158,822 +0.18(+2.57%)
May 24, 2004 7.046 7.204 7.024 7.191 51,905 +0.16(+2.31%)
May 21, 2004 7.258 7.258 7.024 7.028 95,604 -0.18(-2.56%)
May 20, 2004 6.735 7.213 6.699 7.213 291,026 +0.52(+7.82%)
May 19, 2004 6.852 6.943 6.600 6.690 114,236 -0.13(-1.92%)
May 18, 2004 6.735 6.821 6.600 6.821 169,691 +0.13(+1.95%)
May 17, 2004 6.577 6.762 6.447 6.690 180,339 +0.12(+1.78%)
May 14, 2004 6.672 6.683 6.514 6.573 405,929 -0.10(-1.49%)
May 13, 2004 6.789 6.848 6.672 6.672 66,767 -0.11(-1.66%)
May 12, 2004 6.974 6.974 6.627 6.785 308,772 -0.20(-2.90%)
May 11, 2004 7.033 7.033 6.943 6.988 642,388 -0.05(-0.64%)
May 10, 2004 7.145 7.145 6.920 7.033 618,432 -0.12(-1.70%)
May 07, 2004 7.258 7.294 7.123 7.154 153,277 -0.19(-2.64%)
May 06, 2004 7.353 7.353 7.168 7.348 164,368 -0.01(-0.18%)
May 05, 2004 7.258 7.362 7.258 7.362 138,637 +0.14(+1.94%)
May 04, 2004 7.033 7.258 7.033 7.222 134,200 +0.19(+2.69%)
May 03, 2004 7.015 7.100 6.870 7.033 106,473 +0.02(+0.26%)
Apr 30, 2004 7.145 7.159 6.920 7.015 103,589 -0.13(-1.83%)
Apr 29, 2004 7.227 7.227 7.145 7.145 110,022 -0.08(-1.06%)
Apr 28, 2004 7.236 7.236 7.168 7.222 114,015 -0.01(-0.19%)
Apr 27, 2004 7.209 7.236 7.191 7.236 131,538 +0.07(+0.94%)
Apr 26, 2004 7.195 7.213 7.168 7.168 102,036 -0.03(-0.38%)
Apr 23, 2004 7.240 7.240 7.114 7.195 140,189 -0.05(-0.62%)
Apr 22, 2004 7.123 7.276 7.078 7.240 257,975 +0.07(+0.94%)
Apr 21, 2004 7.285 7.285 7.060 7.173 110,022 -0.07(-0.93%)
Apr 20, 2004 7.209 7.438 7.173 7.240 267,735 +0.15(+2.16%)
Apr 19, 2004 7.182 7.200 7.087 7.087 97,156 -0.12(-1.63%)
Apr 16, 2004 7.033 7.213 6.997 7.204 108,025 +0.17(+2.44%)
Apr 15, 2004 6.884 7.132 6.884 7.033 114,458 +0.10(+1.50%)
Apr 14, 2004 7.033 7.145 6.929 6.929 213,833 -0.15(-2.10%)
Apr 13, 2004 7.551 7.556 7.078 7.078 319,197 -0.50(-6.55%)
Apr 12, 2004 7.619 7.650 7.551 7.574 438,536 -0.07(-0.94%)
Apr 08, 2004 7.709 7.709 7.574 7.646 243,113 -0.11(-1.40%)
Apr 07, 2004 7.438 7.795 7.393 7.754 293,023 +0.32(+4.24%)
Apr 06, 2004 7.664 7.686 6.852 7.438 998,852 -0.46(-5.82%)
Apr 05, 2004 8.430 8.430 7.777 7.898 456,282 -0.53(-6.31%)
Apr 02, 2004 8.381 8.430 8.282 8.430 286,590 +0.05(+0.59%)
Apr 01, 2004 8.200 8.381 8.137 8.381 255,092 +0.22(+2.65%)
Mar 31, 2004 8.070 8.187 8.020 8.164 333,394 +0.13(+1.63%)
Mar 30, 2004 8.038 8.092 7.979 8.034 147,287 -0.00(-0.06%)
Mar 29, 2004 7.921 8.047 7.912 8.038 146,844 +0.12(+1.48%)
Mar 26, 2004 7.975 7.993 7.858 7.921 174,349 -0.01(-0.11%)
Mar 25, 2004 7.934 7.943 7.844 7.930 647,268 +0.11(+1.38%)
Mar 24, 2004 7.713 7.934 7.709 7.822 727,123 +0.14(+1.76%)
Mar 23, 2004 7.398 7.686 7.380 7.686 333,837 +0.25(+3.33%)
Mar 22, 2004 7.551 7.551 7.393 7.438 96,935 -0.11(-1.49%)
Mar 19, 2004 7.637 7.637 7.484 7.551 310,325 -0.09(-1.12%)
Mar 18, 2004 7.655 7.655 7.560 7.637 97,822 -0.02(-0.29%)
Mar 17, 2004 7.574 7.659 7.551 7.659 75,862 +0.00(+0.06%)
Mar 16, 2004 7.574 7.704 7.574 7.655 245,997 +0.05(+0.71%)
Mar 15, 2004 7.704 7.704 7.565 7.601 84,956 -0.06(-0.77%)
Mar 12, 2004 7.619 7.772 7.601 7.659 152,833 +0.09(+1.13%)
Mar 11, 2004 7.565 7.664 7.556 7.574 75,196 +0.01(+0.12%)
Mar 10, 2004 7.700 7.723 7.551 7.565 150,171 -0.09(-1.18%)
Mar 09, 2004 7.732 7.777 7.574 7.655 136,197 -0.05(-0.59%)
Mar 08, 2004 7.799 7.813 7.641 7.700 123,109 -0.01(-0.12%)
Mar 05, 2004 7.677 7.750 7.664 7.709 120,004 +0.03(+0.41%)
Mar 04, 2004 7.686 7.732 7.641 7.677 154,386 -0.03(-0.41%)
Mar 03, 2004 7.709 7.736 7.686 7.709 96,491 +0.01(+0.12%)
Mar 02, 2004 7.817 7.817 7.623 7.700 123,775 -0.12(-1.50%)
Mar 01, 2004 7.619 7.822 7.619 7.817 95,160 +0.19(+2.54%)
Feb 27, 2004 7.596 7.686 7.596 7.623 182,335 +0.03(+0.36%)
Feb 26, 2004 7.484 7.799 7.438 7.596 196,753 +0.07(+0.90%)
Feb 25, 2004 7.506 7.529 7.353 7.529 103,589 +0.02(+0.30%)
Feb 24, 2004 7.209 7.511 7.186 7.506 262,855 +0.34(+4.72%)
Feb 23, 2004 7.213 7.258 7.127 7.168 144,626 -0.08(-1.06%)
Feb 20, 2004 7.529 7.529 7.168 7.245 290,361 -0.28(-3.77%)
Feb 19, 2004 7.096 7.538 7.096 7.529 331,397 +0.46(+6.44%)
Feb 18, 2004 6.965 7.078 6.943 7.073 244,222 +0.11(+1.62%)
Feb 17, 2004 7.024 7.033 6.898 6.961 233,797 -0.05(-0.64%)
Feb 13, 2004 6.988 7.042 6.943 7.006 270,619 +0.02(+0.26%)
Feb 12, 2004 7.001 7.145 6.983 6.988 371,325 -0.06(-0.90%)
Feb 11, 2004 6.943 7.078 6.925 7.051 138,637 +0.09(+1.30%)
Feb 10, 2004 6.875 7.010 6.807 6.961 142,851 +0.12(+1.78%)
Feb 09, 2004 6.780 6.852 6.780 6.839 96,047 +0.05(+0.80%)
Feb 06, 2004 6.641 6.852 6.613 6.785 275,943 +0.16(+2.38%)
Feb 05, 2004 6.604 6.645 6.600 6.627 283,263 +0.03(+0.48%)
Feb 04, 2004 6.604 6.623 6.546 6.595 153,720 -0.01(-0.14%)
Feb 03, 2004 6.541 6.627 6.541 6.604 327,627 +0.05(+0.69%)
Feb 02, 2004 6.586 6.618 6.537 6.559 96,713 -0.05(-0.68%)
Jan 30, 2004 6.609 6.609 6.550 6.604 70,094 -0.01(-0.14%)
Jan 29, 2004 6.577 6.623 6.541 6.613 151,502 +0.01(+0.20%)
Jan 28, 2004 6.613 6.627 6.586 6.600 85,178 -0.02(-0.34%)
Jan 27, 2004 6.604 6.623 6.573 6.623 344,041 +0.00(+0.07%)
Jan 26, 2004 6.604 6.623 6.550 6.618 99,596 +0.06(+0.96%)
Jan 23, 2004 6.613 6.613 6.541 6.555 69,873 -0.06(-0.89%)
Jan 22, 2004 6.559 6.613 6.546 6.613 60,334 +0.04(+0.55%)
Jan 21, 2004 6.595 6.623 6.550 6.577 50,796 -0.02(-0.27%)
Jan 20, 2004 6.573 6.600 6.537 6.595 67,433 +0.01(+0.21%)
Jan 16, 2004 6.577 6.582 6.537 6.582 93,164 +0.01(+0.21%)
Jan 15, 2004 6.555 6.595 6.519 6.568 88,727 -0.03(-0.48%)
Jan 14, 2004 6.609 6.618 6.555 6.600 133,091 -0.01(-0.14%)
Jan 13, 2004 6.645 6.645 6.582 6.609 86,509 -0.04(-0.61%)
Jan 12, 2004 6.672 6.672 6.609 6.650 104,476 +0.03(+0.48%)
Jan 09, 2004 6.623 6.672 6.586 6.618 75,640 -0.05(-0.81%)
Jan 08, 2004 6.722 6.758 6.650 6.672 210,284 -0.00(-0.07%)
Jan 07, 2004 6.690 6.695 6.663 6.677 153,498 -0.01(-0.20%)
Jan 06, 2004 6.749 6.762 6.677 6.690 241,561 -0.06(-0.87%)
Jan 05, 2004 6.613 6.753 6.613 6.749 135,975 +0.14(+2.11%)
Jan 02, 2004 6.690 6.749 6.573 6.609 74,753 -0.04(-0.54%)
Dec 31, 2003 6.650 6.762 6.609 6.645 184,553 +0.00(+0.00%)
Dec 30, 2003 6.627 6.645 6.568 6.645 60,113 +0.03(+0.41%)
Dec 29, 2003 6.492 6.645 6.492 6.618 120,004 +0.11(+1.73%)
Dec 26, 2003 6.514 6.550 6.501 6.505 16,192 +0.01(+0.21%)
Dec 24, 2003 6.447 6.546 6.447 6.492 70,760 +0.00(+0.00%)
Dec 23, 2003 6.469 6.492 6.469 6.492 71,203 +0.02(+0.28%)
Dec 22, 2003 6.519 6.537 6.451 6.474 83,404 -0.06(-0.97%)
Dec 19, 2003 6.582 6.582 6.420 6.537 66,323 -0.04(-0.62%)
Dec 18, 2003 6.393 6.577 6.393 6.577 90,945 +0.16(+2.46%)
Dec 17, 2003 6.311 6.442 6.311 6.420 167,917 -0.11(-1.73%)
Dec 16, 2003 6.618 6.623 6.496 6.532 209,397 -0.09(-1.29%)
Dec 15, 2003 6.663 6.663 6.568 6.618 82,516 +0.05(+0.69%)
Dec 12, 2003 6.627 6.641 6.537 6.573 190,764 -0.08(-1.15%)
Dec 11, 2003 6.537 6.717 6.528 6.650 188,989 +0.12(+1.79%)
Dec 10, 2003 6.523 6.532 6.465 6.532 71,647 -0.05(-0.69%)
Dec 09, 2003 6.623 6.623 6.483 6.577 115,789 +0.02(+0.27%)
Dec 08, 2003 6.492 6.532 6.492 6.559 135,975 +0.10(+1.61%)
Dec 05, 2003 6.492 6.492 6.451 6.456 58,560 -0.05(-0.76%)
Dec 04, 2003 6.447 6.528 6.424 6.505 159,266 +0.06(+0.98%)
Dec 03, 2003 6.465 6.483 6.424 6.442 98,709 +0.00(+0.07%)
Dec 02, 2003 6.559 6.559 6.420 6.438 100,484 +0.04(+0.63%)
Dec 01, 2003 6.334 6.411 6.334 6.397 488,445 +0.05(+0.78%)
Nov 28, 2003 6.338 6.415 6.338 6.348 90,724 +0.03(+0.50%)
Nov 26, 2003 6.199 6.329 6.199 6.316 159,044 +0.12(+1.89%)
Nov 25, 2003 6.199 6.311 6.086 6.199 199,637 +0.15(+2.46%)
Nov 24, 2003 5.784 6.050 5.779 6.050 179,673 +0.27(+4.60%)
Nov 21, 2003 5.861 5.861 5.770 5.784 101,371 -0.01(-0.23%)
Nov 20, 2003 5.725 5.802 5.730 5.798 280,823 +0.07(+1.26%)
Nov 19, 2003 5.626 5.725 5.595 5.725 138,193 +0.12(+2.09%)
Nov 18, 2003 5.568 5.608 5.523 5.608 117,342 +0.09(+1.55%)
Nov 17, 2003 5.509 5.523 5.459 5.523 96,269 +0.04(+0.74%)
Nov 14, 2003 5.518 5.559 5.459 5.482 148,175 +0.04(+0.66%)
Nov 13, 2003 5.324 5.455 5.324 5.446 282,597 +0.17(+3.16%)
Nov 12, 2003 5.275 5.279 5.220 5.279 68,985 +0.06(+1.12%)
Nov 11, 2003 5.229 5.261 5.220 5.220 34,160 -0.04(-0.77%)
Nov 10, 2003 5.387 5.387 5.261 5.261 51,905 -0.13(-2.42%)
Nov 07, 2003 5.477 5.477 5.387 5.392 35,269 -0.02(-0.33%)
Nov 06, 2003 5.477 5.477 5.477 5.410 40,814 -0.05(-0.83%)
Nov 05, 2003 5.365 5.477 5.378 5.455 90,058 +0.07(+1.26%)
Nov 04, 2003 5.365 5.387 5.365 5.387 33,051 +0.02(+0.42%)
Nov 03, 2003 5.383 5.387 5.351 5.365 28,836 +0.03(+0.51%)
Oct 31, 2003 5.356 5.383 5.338 5.338 27,061 -0.03(-0.50%)
Oct 30, 2003 5.360 5.383 5.320 5.365 19,076 +0.04(+0.68%)
Oct 29, 2003 5.405 5.405 5.315 5.329 68,098 -0.07(-1.25%)
Oct 28, 2003 5.396 5.410 5.351 5.396 108,913 +0.00(+0.08%)
Oct 27, 2003 5.279 5.396 5.216 5.392 69,207 +0.16(+3.01%)
Oct 24, 2003 5.338 5.338 5.234 5.234 38,596 -0.10(-1.94%)
Oct 23, 2003 5.320 5.369 5.284 5.338 61,443 +0.00(+0.08%)
Oct 22, 2003 5.365 5.365 5.324 5.333 39,040 -0.01(-0.17%)
Oct 21, 2003 5.387 5.387 5.360 5.342 36,156 -0.05(-0.92%)
Oct 20, 2003 5.419 5.419 5.369 5.392 17,301 -0.02(-0.33%)
Oct 17, 2003 5.473 5.473 5.473 5.410 54,123 -0.01(-0.25%)
Oct 16, 2003 5.392 5.423 5.351 5.423 115,567 +0.03(+0.59%)
Oct 15, 2003 5.387 5.387 5.320 5.392 42,811 -0.02(-0.33%)
Oct 14, 2003 5.405 5.405 5.374 5.410 39,705 +0.00(+0.08%)
Oct 13, 2003 5.320 5.405 5.248 5.405 45,251 +0.09(+1.61%)
Oct 10, 2003 5.302 5.324 5.279 5.320 70,982 -0.04(-0.76%)
Oct 09, 2003 5.315 5.365 5.261 5.360 104,476 +0.05(+0.93%)
Oct 08, 2003 5.374 5.378 5.261 5.311 39,262 -0.09(-1.67%)
Oct 07, 2003 5.405 5.401 5.320 5.401 79,189 -0.00(-0.08%)
Oct 06, 2003 5.405 5.405 5.356 5.405 49,465 +0.01(+0.17%)
Oct 03, 2003 5.405 5.405 5.356 5.396 72,091 +0.04(+0.76%)
Oct 02, 2003 5.288 5.374 5.288 5.356 43,920 +0.02(+0.34%)
Oct 01, 2003 5.220 5.333 5.216 5.338 91,833 +0.12(+2.25%)
Sep 30, 2003 5.171 5.243 5.112 5.220 76,084 +0.02(+0.43%)
Sep 29, 2003 5.094 5.198 5.081 5.198 55,898 +0.08(+1.59%)
Sep 26, 2003 5.184 5.184 5.049 5.117 261,524 -0.04(-0.79%)
Sep 25, 2003 5.184 5.216 5.157 5.157 80,520 -0.06(-1.12%)
Sep 24, 2003 5.207 5.248 5.207 5.216 83,625 -0.05(-1.03%)
Sep 23, 2003 5.252 5.270 5.198 5.270 81,851 -0.01(-0.26%)
Sep 22, 2003 5.297 5.297 5.162 5.284 70,982 -0.01(-0.17%)
Sep 19, 2003 5.216 5.239 5.175 5.293 122,666 +0.06(+1.12%)
Sep 18, 2003 5.229 5.243 5.103 5.234 110,687 +0.00(+0.09%)
Sep 17, 2003 5.275 5.248 5.162 5.229 92,054 -0.05(-0.85%)
Sep 16, 2003 5.225 5.284 5.198 5.275 83,625 +0.13(+2.45%)
Sep 15, 2003 5.139 5.229 5.126 5.148 156,382 +0.03(+0.62%)
Sep 12, 2003 5.072 5.135 4.995 5.117 80,076 +0.04(+0.71%)
Sep 11, 2003 4.982 5.090 4.982 5.081 86,065 +0.14(+2.92%)
Sep 10, 2003 4.982 4.991 4.914 4.936 94,494 -0.07(-1.35%)
Sep 09, 2003 4.959 5.049 4.914 5.004 128,433 -0.05(-0.89%)
Sep 08, 2003 4.995 5.049 4.950 5.049 149,062 +0.05(+1.08%)
Sep 05, 2003 4.905 5.004 4.891 4.995 110,022 +0.08(+1.65%)
Sep 04, 2003 4.914 4.936 4.896 4.914 46,582 +0.00(+0.00%)
Sep 03, 2003 4.869 4.945 4.869 4.914 87,840 +0.09(+1.87%)
Sep 02, 2003 4.846 4.891 4.734 4.824 76,527 +0.02(+0.47%)
Aug 29, 2003 4.779 4.801 4.738 4.801 60,556 +0.02(+0.47%)
Aug 28, 2003 4.747 4.801 4.711 4.779 87,840 +0.08(+1.63%)
Aug 27, 2003 4.603 4.702 4.589 4.702 86,509 +0.10(+2.25%)
Aug 26, 2003 4.526 4.598 4.513 4.598 38,818 +0.05(+1.09%)
Aug 25, 2003 4.725 4.725 4.463 4.549 145,513 -0.15(-3.26%)
Aug 22, 2003 4.679 4.747 4.675 4.702 85,622 +0.01(+0.29%)
Aug 21, 2003 4.707 4.729 4.666 4.689 38,374 -0.02(-0.38%)
Aug 20, 2003 4.652 4.711 4.652 4.707 30,389 +0.02(+0.38%)
Aug 19, 2003 4.643 4.689 4.630 4.689 31,941 +0.03(+0.58%)
Aug 18, 2003 4.639 4.711 4.630 4.661 66,102 +0.02(+0.49%)
Aug 15, 2003 4.729 4.756 4.625 4.639 33,272 -0.05(-1.06%)
Aug 14, 2003 4.689 4.711 4.639 4.689 35,712 +0.05(+0.97%)
Aug 13, 2003 4.711 4.711 4.621 4.643 22,181 -0.05(-0.96%)
Aug 12, 2003 4.657 4.711 4.616 4.689 57,451 +0.03(+0.68%)
Aug 11, 2003 4.621 4.729 4.612 4.657 61,000 +0.07(+1.57%)
Aug 08, 2003 4.621 4.661 4.553 4.585 54,345 -0.04(-0.78%)
Aug 07, 2003 4.535 4.621 4.459 4.621 98,931 +0.11(+2.50%)
Aug 06, 2003 4.441 4.531 4.441 4.508 78,302 +0.07(+1.52%)
Aug 05, 2003 4.504 4.504 4.418 4.441 142,629 -0.07(-1.60%)
Aug 04, 2003 4.490 4.531 4.441 4.513 135,753 +0.00(+0.10%)
Aug 01, 2003 4.472 4.508 4.400 4.508 79,411 -0.01(-0.20%)
Jul 31, 2003 4.535 4.576 4.468 4.517 99,596 -0.01(-0.30%)
Jul 30, 2003 4.450 4.562 4.441 4.531 70,316 +0.06(+1.41%)
Jul 29, 2003 4.418 4.504 4.395 4.468 64,327 +0.09(+1.95%)
Jul 28, 2003 4.332 4.413 4.332 4.382 33,051 +0.05(+1.04%)
Jul 25, 2003 4.319 4.368 4.287 4.337 68,542 -0.02(-0.41%)
Jul 24, 2003 4.395 4.395 4.287 4.355 99,153 -0.04(-0.82%)
Jul 23, 2003 4.350 4.391 4.283 4.391 54,345 +0.06(+1.46%)
Jul 22, 2003 4.287 4.359 4.247 4.328 39,040 +0.04(+0.95%)
Jul 21, 2003 4.305 4.350 4.265 4.287 86,953 -0.05(-1.04%)
Jul 18, 2003 4.256 4.346 4.238 4.332 63,218 +0.08(+1.80%)
Jul 17, 2003 4.373 4.377 4.256 4.256 68,320 -0.07(-1.67%)
Jul 16, 2003 4.287 4.391 4.287 4.328 128,433 +0.02(+0.52%)
Jul 15, 2003 4.287 4.328 4.238 4.305 103,811 +0.02(+0.53%)
Jul 14, 2003 4.179 4.296 4.179 4.283 356,685 +0.06(+1.39%)
Jul 11, 2003 4.170 4.238 4.116 4.224 34,825 +0.03(+0.75%)
Jul 10, 2003 4.238 4.238 4.134 4.193 37,487 -0.07(-1.59%)
Jul 09, 2003 4.274 4.283 4.170 4.260 96,269 -0.02(-0.42%)
Jul 08, 2003 4.274 4.319 4.179 4.278 44,585 +0.00(+0.11%)
Jul 07, 2003 4.260 4.341 4.256 4.274 76,749 -0.02(-0.52%)
Jul 03, 2003 4.287 4.350 4.256 4.296 19,963 -0.04(-0.83%)
Jul 02, 2003 4.305 4.346 4.260 4.332 130,207 +0.04(+0.84%)
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.