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

Ltc Properties (NY: LTC )

33.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 30, 2003 3.603 3.693 3.585 3.693 84,497 +0.12(+3.28%)
May 29, 2003 3.558 3.607 3.522 3.576 77,178 +0.02(+0.63%)
May 28, 2003 3.594 3.603 3.531 3.553 65,424 +0.00(+0.13%)
May 27, 2003 3.562 3.603 3.517 3.549 73,408 -0.02(-0.51%)
May 23, 2003 3.558 3.576 3.535 3.567 55,000 +0.03(+0.76%)
May 22, 2003 3.531 3.571 3.458 3.540 96,473 +0.04(+1.16%)
May 21, 2003 3.494 3.540 3.481 3.499 41,028 +0.00(+0.00%)
May 20, 2003 3.517 3.603 3.467 3.499 82,944 +0.00(+0.13%)
May 19, 2003 3.585 3.607 3.481 3.494 66,311 -0.05(-1.27%)
May 16, 2003 3.607 3.630 3.540 3.540 135,506 -0.11(-2.97%)
May 15, 2003 3.526 3.648 3.508 3.648 102,904 +0.08(+2.15%)
May 14, 2003 3.585 3.598 3.558 3.571 57,440 +0.00(+0.13%)
May 13, 2003 3.499 3.580 3.494 3.567 173,430 +0.04(+1.02%)
May 12, 2003 3.535 3.544 3.499 3.531 129,739 +0.00(+0.00%)
May 09, 2003 3.535 3.535 3.490 3.531 44,355 +0.03(+0.77%)
May 08, 2003 3.494 3.580 3.494 3.504 69,859 -0.01(-0.38%)
May 07, 2003 3.494 3.540 3.494 3.517 39,254 -0.00(-0.13%)
May 06, 2003 3.485 3.544 3.472 3.522 103,126 +0.05(+1.30%)
May 05, 2003 3.472 3.504 3.458 3.476 60,323 +0.01(+0.26%)
May 02, 2003 3.472 3.490 3.454 3.467 90,707 -0.00(-0.13%)
May 01, 2003 3.472 3.508 3.449 3.472 37,702 +0.00(+0.00%)
Apr 30, 2003 3.485 3.494 3.404 3.472 43,468 +0.00(+0.00%)
Apr 29, 2003 3.409 3.490 3.404 3.472 64,093 +0.04(+1.18%)
Apr 28, 2003 3.296 3.458 3.296 3.431 78,287 +0.05(+1.33%)
Apr 25, 2003 3.449 3.467 3.382 3.386 72,964 -0.06(-1.83%)
Apr 24, 2003 3.445 3.476 3.400 3.449 73,186 +0.02(+0.66%)
Apr 23, 2003 3.319 3.427 3.269 3.427 95,142 +0.04(+1.20%)
Apr 22, 2003 3.296 3.422 3.296 3.386 43,468 +0.05(+1.35%)
Apr 21, 2003 3.373 3.382 3.314 3.341 83,610 -0.03(-0.80%)
Apr 17, 2003 3.359 3.422 3.359 3.368 469,946 +0.01(+0.40%)
Apr 16, 2003 3.368 3.422 3.355 3.355 98,912 +0.03(+0.95%)
Apr 15, 2003 3.242 3.377 3.228 3.323 116,433 +0.10(+3.22%)
Apr 14, 2003 2.931 3.233 2.931 3.219 231,757 +0.42(+14.98%)
Apr 11, 2003 2.823 2.841 2.796 2.800 32,601 -0.02(-0.80%)
Apr 10, 2003 2.705 2.827 2.705 2.823 87,380 -0.08(-2.64%)
Apr 09, 2003 2.949 2.949 2.886 2.899 14,637 -0.07(-2.28%)
Apr 08, 2003 2.985 2.989 2.931 2.967 45,020 +0.03(+0.92%)
Apr 07, 2003 2.895 2.985 2.895 2.940 30,383 +0.05(+1.56%)
Apr 04, 2003 2.908 2.926 2.841 2.895 22,843 -0.03(-1.08%)
Apr 03, 2003 2.926 2.926 2.886 2.926 30,383 +0.02(+0.62%)
Apr 02, 2003 2.841 2.962 2.841 2.908 46,129 +0.09(+3.04%)
Apr 01, 2003 2.881 2.881 2.755 2.823 80,948 -0.01(-0.48%)
Mar 31, 2003 2.886 2.886 2.796 2.836 72,077 -0.00(-0.16%)
Mar 28, 2003 2.998 2.998 2.841 2.841 38,811 -0.11(-3.82%)
Mar 27, 2003 2.931 2.976 2.899 2.953 28,387 -0.01(-0.30%)
Mar 26, 2003 3.066 3.066 2.958 2.962 30,827 -0.10(-3.38%)
Mar 25, 2003 3.044 3.084 2.976 3.066 44,355 +0.06(+1.95%)
Mar 24, 2003 2.899 3.044 2.818 3.008 34,597 +0.06(+2.14%)
Mar 21, 2003 2.976 3.008 2.940 2.944 68,751 -0.05(-1.80%)
Mar 20, 2003 2.931 2.998 2.895 2.998 39,698 +0.03(+1.06%)
Mar 19, 2003 2.908 2.967 2.886 2.967 17,963 -0.01(-0.30%)
Mar 18, 2003 2.926 3.039 2.895 2.976 35,262 -0.01(-0.45%)
Mar 17, 2003 2.890 3.066 2.890 2.989 57,440 +0.05(+1.84%)
Mar 14, 2003 2.953 2.985 2.908 2.935 31,048 -0.06(-2.11%)
Mar 13, 2003 2.976 2.998 2.926 2.998 47,238 +0.07(+2.31%)
Mar 12, 2003 2.886 2.931 2.841 2.931 42,137 +0.01(+0.31%)
Mar 11, 2003 2.890 2.922 2.841 2.922 10,423 +0.07(+2.53%)
Mar 10, 2003 2.922 2.949 2.845 2.850 31,935 -0.12(-3.95%)
Mar 07, 2003 2.935 3.017 2.935 2.967 47,903 -0.01(-0.30%)
Mar 06, 2003 3.030 3.044 2.962 2.976 24,395 -0.05(-1.79%)
Mar 05, 2003 2.940 3.080 2.886 3.030 62,097 +0.05(+1.82%)
Mar 04, 2003 2.944 2.976 2.908 2.976 28,609 +0.01(+0.46%)
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.