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

Ltc Properties (NY: LTC )

33.64 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2009 11.04 11.32 11.00 11.01 213,538 -0.10(-0.93%)
Jul 30, 2009 11.16 11.34 11.00 11.11 224,804 +0.08(+0.69%)
Jul 29, 2009 11.20 11.24 10.95 11.04 188,677 -0.23(-2.08%)
Jul 28, 2009 11.14 11.45 10.94 11.27 394,350 +0.12(+1.09%)
Jul 27, 2009 11.21 11.28 11.00 11.15 229,724 -0.20(-1.75%)
Jul 24, 2009 11.21 11.48 10.94 11.35 2,224 +0.02(+0.20%)
Jul 23, 2009 10.97 11.38 10.81 11.32 411,787 +0.30(+2.74%)
Jul 22, 2009 10.76 11.16 10.64 11.02 609,164 +0.23(+2.09%)
Jul 21, 2009 10.59 10.80 10.51 10.80 389,479 +0.18(+1.70%)
Jul 20, 2009 10.40 10.70 10.26 10.62 346,978 +0.30(+2.93%)
Jul 17, 2009 10.34 10.41 10.13 10.31 253,539 +0.00(+0.04%)
Jul 16, 2009 10.11 10.37 9.968 10.31 226,550 +0.26(+2.56%)
Jul 15, 2009 9.643 10.21 9.602 10.05 707,379 +0.52(+5.44%)
Jul 14, 2009 9.125 9.620 8.967 9.535 482,667 +0.38(+4.19%)
Jul 13, 2009 8.926 9.197 8.926 9.152 204,672 +0.35(+3.94%)
Jul 10, 2009 8.809 8.890 8.602 8.804 237,393 -0.01(-0.10%)
Jul 09, 2009 9.138 9.156 8.800 8.813 170,805 -0.21(-2.30%)
Jul 08, 2009 8.926 9.052 8.836 9.021 241,964 +0.11(+1.27%)
Jul 07, 2009 9.183 9.228 8.890 8.908 268,483 -0.27(-2.95%)
Jul 06, 2009 8.998 9.201 8.904 9.179 185,318 +0.18(+2.06%)
Jul 02, 2009 9.309 9.309 8.994 8.994 494,974 -0.49(-5.14%)
Jul 01, 2009 9.345 9.553 9.314 9.481 206,345 +0.26(+2.84%)
Jun 30, 2009 9.521 9.535 9.201 9.219 315,768 -0.26(-2.76%)
Jun 29, 2009 9.354 9.517 9.165 9.481 388,527 +0.16(+1.69%)
Jun 26, 2009 9.363 9.391 9.179 9.323 442,059 -0.09(-1.01%)
Jun 25, 2009 8.949 9.463 8.946 9.418 661,784 +0.49(+5.51%)
Jun 24, 2009 8.732 9.016 8.638 8.926 317,986 +0.30(+3.50%)
Jun 23, 2009 8.859 8.890 8.615 8.624 250,340 -0.14(-1.54%)
Jun 22, 2009 8.813 8.836 8.606 8.759 313,650 -0.09(-0.97%)
Jun 19, 2009 9.003 9.052 8.746 8.845 440,921 -0.05(-0.51%)
Jun 18, 2009 8.962 8.994 8.818 8.890 211,659 -0.14(-1.60%)
Jun 17, 2009 9.021 9.282 8.958 9.034 206,342 +0.04(+0.45%)
Jun 16, 2009 9.314 9.314 8.976 8.994 235,201 -0.18(-1.97%)
Jun 15, 2009 9.391 9.422 9.061 9.174 413,426 -0.27(-2.91%)
Jun 12, 2009 9.291 9.472 8.976 9.449 597,691 +0.10(+1.11%)
Jun 11, 2009 9.553 9.670 9.332 9.345 393,766 -0.21(-2.22%)
Jun 10, 2009 9.846 9.872 9.373 9.557 422,257 -0.17(-1.72%)
Jun 09, 2009 9.742 9.819 9.625 9.724 313,639 +0.01(+0.09%)
Jun 08, 2009 9.886 9.904 9.657 9.715 270,144 -0.16(-1.64%)
Jun 05, 2009 9.904 9.913 9.643 9.877 323,199 +0.10(+1.01%)
Jun 04, 2009 9.724 9.904 9.629 9.778 427,627 +0.04(+0.37%)
Jun 03, 2009 9.557 9.747 9.467 9.742 424,590 +0.10(+1.08%)
Jun 02, 2009 9.535 9.742 9.481 9.638 367,299 +0.08(+0.85%)
Jun 01, 2009 9.575 9.760 9.309 9.557 345,605 +0.18(+1.87%)
May 29, 2009 9.287 9.382 9.016 9.382 538,426 +0.18(+1.91%)
May 28, 2009 9.129 9.291 8.926 9.206 336,521 +0.20(+2.25%)
May 27, 2009 9.170 9.170 8.962 9.003 529,753 -0.15(-1.63%)
May 26, 2009 9.021 9.404 9.016 9.152 646,305 +0.17(+1.91%)
May 22, 2009 8.980 9.093 8.899 8.980 450,124 +0.06(+0.66%)
May 21, 2009 8.705 9.052 8.701 8.922 546,218 -0.00(-0.05%)
May 20, 2009 8.579 9.066 8.579 8.926 813,828 +0.43(+5.04%)
May 19, 2009 8.457 8.656 8.340 8.498 444,184 -0.02(-0.21%)
May 18, 2009 8.304 8.588 8.304 8.516 515,614 +0.25(+3.00%)
May 15, 2009 8.430 8.489 8.187 8.268 355,374 -0.23(-2.71%)
May 14, 2009 8.584 8.701 8.480 8.498 313,676 -0.07(-0.84%)
May 13, 2009 8.421 8.773 8.421 8.570 559,882 +0.08(+0.90%)
May 12, 2009 8.381 8.678 8.214 8.493 442,127 +0.20(+2.39%)
May 11, 2009 8.155 8.525 8.119 8.295 323,612 -0.01(-0.11%)
May 08, 2009 8.250 8.372 8.088 8.304 492,529 +0.22(+2.68%)
May 07, 2009 8.358 8.394 8.088 8.088 791,930 -0.20(-2.45%)
May 06, 2009 8.480 8.543 8.214 8.291 443,146 -0.00(-0.05%)
May 05, 2009 8.633 8.674 8.205 8.295 580,339 -0.35(-4.07%)
May 04, 2009 8.394 8.656 8.372 8.647 529,979 +0.50(+6.08%)
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.