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

Ltc Properties (NY: LTC )

33.90 +0.32 (+0.95%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 30, 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 (%)
Aug 30, 2002 3.340 3.354 3.206 3.228 41,259 -0.13(-3.74%)
Aug 29, 2002 3.251 3.354 3.251 3.354 52,634 +0.15(+4.62%)
Aug 28, 2002 3.228 3.340 3.206 3.206 32,784 -0.01(-0.42%)
Aug 27, 2002 3.385 3.385 3.219 3.219 936,711 -0.17(-4.90%)
Aug 26, 2002 3.291 3.385 3.291 3.385 78,505 +0.07(+2.03%)
Aug 23, 2002 3.354 3.385 3.318 3.318 53,749 +0.00(+0.00%)
Aug 22, 2002 3.327 3.340 3.287 3.318 24,532 -0.05(-1.60%)
Aug 21, 2002 3.453 3.475 3.349 3.372 54,864 -0.10(-2.97%)
Aug 20, 2002 3.408 3.475 3.251 3.475 113,074 +0.06(+1.84%)
Aug 16, 2002 3.363 3.430 3.363 3.412 14,496 +0.04(+1.06%)
Aug 15, 2002 3.363 3.444 3.340 3.376 98,131 -0.03(-0.92%)
Aug 14, 2002 3.269 3.408 3.255 3.408 66,684 +0.15(+4.68%)
Aug 13, 2002 3.291 3.354 3.255 3.255 50,627 -0.02(-0.68%)
Aug 12, 2002 3.340 3.340 3.255 3.278 30,108 -0.13(-3.82%)
Aug 07, 2002 3.260 3.435 3.237 3.408 54,641 +0.15(+4.54%)
Aug 06, 2002 3.036 3.273 3.036 3.260 71,814 +0.23(+7.70%)
Aug 05, 2002 3.251 3.296 3.027 3.027 91,440 -0.27(-8.16%)
Aug 02, 2002 3.237 3.444 3.215 3.296 62,447 +0.06(+1.94%)
Aug 01, 2002 3.314 3.314 3.143 3.233 71,814 -0.13(-3.74%)
Jul 31, 2002 3.466 3.466 3.318 3.358 60,663 -0.13(-3.73%)
Jul 30, 2002 3.426 3.583 3.363 3.488 36,799 +0.02(+0.52%)
Jul 29, 2002 3.363 3.542 3.363 3.470 98,800 +0.23(+7.20%)
Jul 26, 2002 3.183 3.237 3.053 3.237 32,784 +0.12(+3.74%)
Jul 25, 2002 2.892 3.161 2.847 3.121 103,707 +0.23(+7.91%)
Jul 24, 2002 2.623 2.892 2.511 2.892 118,427 +0.22(+8.40%)
Jul 23, 2002 2.825 2.870 2.381 2.668 153,442 -0.22(-7.61%)
Jul 22, 2002 2.914 2.914 2.780 2.888 85,865 -0.07(-2.42%)
Jul 19, 2002 3.170 3.170 2.959 2.959 99,023 -0.47(-13.73%)
Jul 17, 2002 3.484 3.484 3.228 3.430 80,735 -0.11(-3.16%)
Jul 12, 2002 3.565 3.578 3.408 3.542 85,865 -0.03(-0.88%)
Jul 11, 2002 3.583 3.583 3.322 3.574 132,254 +0.01(+0.38%)
Jul 10, 2002 3.565 3.596 3.538 3.560 69,807 -0.00(-0.13%)
Jul 09, 2002 3.574 3.574 3.565 3.565 113,074 -0.01(-0.25%)
Jul 08, 2002 3.542 3.574 3.542 3.574 54,195 -0.00(-0.13%)
Jul 05, 2002 3.583 3.583 3.520 3.578 65,123 -0.01(-0.25%)
Jul 04, 2002 3.574 3.627 3.520 3.587 112,182 +0.00(+0.00%)
Jul 03, 2002 3.574 3.627 3.520 3.587 112,182 +0.00(+0.00%)
Jul 02, 2002 3.811 3.834 3.466 3.587 142,067 -0.31(-8.05%)
Jul 01, 2002 3.789 3.901 3.744 3.901 361,749 +0.09(+2.35%)
Jun 28, 2002 3.699 3.820 3.677 3.811 913,962 +0.10(+2.66%)
Jun 27, 2002 3.605 3.713 3.587 3.713 173,514 +0.08(+2.10%)
Jun 26, 2002 3.699 3.699 3.587 3.636 110,175 -0.13(-3.45%)
Jun 25, 2002 3.654 3.829 3.614 3.766 238,415 +0.09(+2.44%)
Jun 21, 2002 3.627 3.699 3.587 3.677 75,382 +0.00(+0.12%)
Jun 20, 2002 3.632 3.695 3.632 3.672 135,377 +0.02(+0.49%)
Jun 19, 2002 3.605 3.677 3.605 3.654 117,981 +0.05(+1.37%)
Jun 18, 2002 3.520 3.623 3.497 3.605 102,369 +0.09(+2.42%)
Jun 17, 2002 3.547 3.587 3.475 3.520 71,145 -0.04(-1.13%)
Jun 14, 2002 3.542 3.583 3.497 3.560 46,835 +0.04(+1.15%)
Jun 12, 2002 3.627 3.627 3.520 3.520 48,842 -0.07(-1.88%)
Jun 11, 2002 3.583 3.587 3.547 3.587 62,224 +0.03(+0.76%)
Jun 10, 2002 3.547 3.587 3.542 3.560 26,986 -0.02(-0.63%)
Jun 07, 2002 3.623 3.668 3.547 3.583 54,418 +0.00(+0.13%)
Jun 06, 2002 3.565 3.623 3.524 3.578 32,561 -0.03(-0.87%)
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.