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

Ltc Properties (NY: LTC )

33.61 +0.03 (+0.09%)
Streaming Delayed Price Updated: 12:51 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 (%)
May 31, 2006 9.649 9.902 9.582 9.902 1,167,437 +0.30(+3.10%)
May 30, 2006 9.582 9.672 9.437 9.604 305,609 -0.05(-0.47%)
May 26, 2006 9.469 9.694 9.433 9.649 364,602 +0.18(+1.90%)
May 25, 2006 9.289 9.491 9.289 9.469 368,150 +0.25(+2.69%)
May 24, 2006 9.180 9.785 9.126 9.221 569,081 +0.04(+0.44%)
May 23, 2006 9.537 9.537 9.180 9.180 396,538 -0.28(-2.96%)
May 22, 2006 9.383 9.622 9.275 9.460 339,985 +0.05(+0.58%)
May 19, 2006 9.311 9.604 9.095 9.406 309,379 -0.01(-0.14%)
May 18, 2006 9.343 9.586 9.289 9.419 223,330 +0.13(+1.41%)
May 17, 2006 9.338 9.361 9.198 9.289 176,756 -0.14(-1.48%)
May 16, 2006 9.289 9.546 9.289 9.428 88,267 +0.13(+1.36%)
May 15, 2006 9.149 9.388 9.059 9.302 188,511 +0.06(+0.68%)
May 12, 2006 9.289 9.316 9.009 9.239 186,736 -0.08(-0.82%)
May 11, 2006 9.582 9.627 9.289 9.316 245,064 -0.28(-2.96%)
May 10, 2006 9.857 9.875 9.582 9.600 110,223 -0.26(-2.61%)
May 09, 2006 9.812 9.915 9.762 9.857 83,831 +0.02(+0.23%)
May 08, 2006 9.924 10.01 9.762 9.834 148,812 -0.11(-1.13%)
May 05, 2006 9.947 10.15 9.929 9.947 132,623 +0.09(+0.91%)
May 04, 2006 9.622 9.906 9.582 9.857 179,861 +0.25(+2.58%)
May 03, 2006 9.591 9.672 9.523 9.609 130,183 -0.02(-0.23%)
May 02, 2006 9.667 9.694 9.469 9.631 271,234 -0.03(-0.28%)
May 01, 2006 9.938 10.02 9.649 9.658 195,386 -0.23(-2.37%)
Apr 28, 2006 9.609 10.15 9.406 9.893 173,208 +0.06(+0.60%)
Apr 27, 2006 9.767 10.03 9.631 9.834 144,377 +0.05(+0.51%)
Apr 26, 2006 9.789 9.875 9.703 9.785 204,700 +0.02(+0.18%)
Apr 25, 2006 9.852 9.875 9.469 9.767 381,679 -0.12(-1.23%)
Apr 24, 2006 9.960 10.01 9.875 9.888 173,208 -0.06(-0.59%)
Apr 21, 2006 10.17 10.17 9.920 9.947 190,507 -0.14(-1.34%)
Apr 20, 2006 10.09 10.16 9.951 10.08 130,627 -0.06(-0.62%)
Apr 19, 2006 10.01 10.18 9.965 10.15 229,096 +0.14(+1.35%)
Apr 18, 2006 9.897 10.01 9.843 10.01 168,551 +0.11(+1.14%)
Apr 17, 2006 9.879 9.983 9.852 9.897 135,949 +0.02(+0.18%)
Apr 13, 2006 9.906 9.987 9.803 9.879 117,320 -0.03(-0.27%)
Apr 12, 2006 9.807 9.956 9.771 9.906 98,247 +0.06(+0.64%)
Apr 11, 2006 10.03 10.03 9.789 9.843 128,852 -0.16(-1.58%)
Apr 10, 2006 10.03 10.17 9.938 10.00 83,388 -0.07(-0.72%)
Apr 07, 2006 10.24 10.36 10.01 10.07 193,833 -0.18(-1.80%)
Apr 06, 2006 10.44 10.46 10.24 10.26 257,040 -0.16(-1.56%)
Apr 05, 2006 10.24 10.45 10.18 10.42 166,333 +0.18(+1.81%)
Apr 04, 2006 10.12 10.24 10.08 10.24 182,301 -0.04(-0.35%)
Apr 03, 2006 10.53 10.57 10.25 10.27 292,746 -0.22(-2.06%)
Mar 31, 2006 10.38 10.51 10.24 10.49 219,116 +0.16(+1.53%)
Mar 30, 2006 10.46 10.50 10.30 10.33 196,716 -0.15(-1.42%)
Mar 29, 2006 10.28 10.60 10.24 10.48 191,172 +0.23(+2.24%)
Mar 28, 2006 10.33 10.35 10.06 10.25 253,270 -0.05(-0.53%)
Mar 27, 2006 10.33 10.35 10.23 10.30 188,289 -0.02(-0.22%)
Mar 24, 2006 10.24 10.33 10.15 10.33 82,501 +0.11(+1.10%)
Mar 23, 2006 10.18 10.27 10.08 10.21 102,017 +0.01(+0.13%)
Mar 22, 2006 9.965 10.20 9.920 10.20 146,816 +0.21(+2.12%)
Mar 21, 2006 10.33 10.37 9.987 9.987 178,309 -0.51(-4.81%)
Mar 20, 2006 10.55 10.55 10.33 10.49 173,873 -0.05(-0.51%)
Mar 17, 2006 10.46 10.61 10.42 10.55 627,409 +0.13(+1.26%)
Mar 16, 2006 10.34 10.46 10.24 10.42 201,817 +0.07(+0.65%)
Mar 15, 2006 10.16 10.35 10.15 10.35 167,885 +0.17(+1.68%)
Mar 14, 2006 10.10 10.20 9.978 10.18 114,437 +0.08(+0.80%)
Mar 13, 2006 10.23 10.23 10.06 10.10 127,965 -0.09(-0.89%)
Mar 10, 2006 10.05 10.19 10.02 10.19 149,478 +0.10(+1.03%)
Mar 09, 2006 10.08 10.21 9.951 10.08 207,805 -0.03(-0.31%)
Mar 08, 2006 9.942 10.13 9.821 10.11 200,930 +0.17(+1.68%)
Mar 07, 2006 10.12 10.13 9.920 9.947 118,651 -0.19(-1.91%)
Mar 06, 2006 9.564 10.16 9.564 10.14 160,123 +0.15(+1.49%)
Mar 03, 2006 10.09 10.12 9.987 9.992 220,447 -0.12(-1.16%)
Mar 02, 2006 10.21 10.23 10.04 10.11 224,439 -0.10(-1.02%)
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.