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

Ltc Properties (NY: LTC )

33.98 +0.34 (+1.01%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 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 (%)
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%)
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.