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

Ltc Properties (NY: LTC )

34.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 28, 2003 6.304 6.380 6.304 6.313 91,217 +0.03(+0.50%)
Nov 26, 2003 6.165 6.295 6.165 6.282 159,910 +0.12(+1.89%)
Nov 25, 2003 6.165 6.277 6.053 6.165 200,723 +0.15(+2.46%)
Nov 24, 2003 5.753 6.017 5.748 6.017 180,651 +0.26(+4.60%)
Nov 21, 2003 5.829 5.829 5.739 5.753 101,923 -0.01(-0.23%)
Nov 20, 2003 5.694 5.771 5.699 5.766 282,351 +0.07(+1.26%)
Nov 19, 2003 5.596 5.694 5.564 5.694 138,945 +0.12(+2.09%)
Nov 18, 2003 5.537 5.578 5.493 5.578 117,981 +0.09(+1.55%)
Nov 17, 2003 5.479 5.493 5.430 5.493 96,793 +0.04(+0.74%)
Nov 14, 2003 5.488 5.528 5.430 5.452 148,981 +0.04(+0.66%)
Nov 13, 2003 5.295 5.425 5.295 5.416 284,135 +0.17(+3.16%)
Nov 12, 2003 5.246 5.250 5.192 5.250 69,361 +0.06(+1.12%)
Nov 11, 2003 5.201 5.233 5.192 5.192 34,346 -0.04(-0.77%)
Nov 10, 2003 5.358 5.358 5.233 5.233 52,188 -0.13(-2.42%)
Nov 07, 2003 5.448 5.448 5.358 5.363 35,461 -0.02(-0.33%)
Nov 06, 2003 5.448 5.448 5.448 5.381 41,036 -0.04(-0.83%)
Nov 05, 2003 5.336 5.448 5.349 5.425 90,548 +0.07(+1.26%)
Nov 04, 2003 5.336 5.358 5.336 5.358 33,230 +0.02(+0.42%)
Nov 03, 2003 5.354 5.358 5.322 5.336 28,993 +0.03(+0.51%)
Oct 31, 2003 5.327 5.354 5.309 5.309 27,209 -0.03(-0.50%)
Oct 30, 2003 5.331 5.354 5.291 5.336 19,180 +0.04(+0.68%)
Oct 29, 2003 5.376 5.376 5.286 5.300 68,469 -0.07(-1.25%)
Oct 28, 2003 5.367 5.381 5.322 5.367 109,506 +0.00(+0.08%)
Oct 27, 2003 5.250 5.367 5.188 5.363 69,584 +0.16(+3.01%)
Oct 24, 2003 5.309 5.309 5.206 5.206 38,806 -0.10(-1.94%)
Oct 23, 2003 5.291 5.340 5.255 5.309 61,778 +0.00(+0.08%)
Oct 22, 2003 5.336 5.336 5.295 5.304 39,252 -0.01(-0.17%)
Oct 21, 2003 5.358 5.358 5.331 5.313 36,353 -0.05(-0.92%)
Oct 20, 2003 5.389 5.389 5.340 5.363 17,396 -0.02(-0.33%)
Oct 17, 2003 5.443 5.443 5.443 5.381 54,418 -0.01(-0.25%)
Oct 16, 2003 5.363 5.394 5.322 5.394 116,196 +0.03(+0.59%)
Oct 15, 2003 5.358 5.358 5.291 5.363 43,044 -0.02(-0.33%)
Oct 14, 2003 5.376 5.376 5.345 5.381 39,921 +0.00(+0.08%)
Oct 13, 2003 5.291 5.376 5.219 5.376 45,497 +0.09(+1.61%)
Oct 10, 2003 5.273 5.295 5.250 5.291 71,368 -0.04(-0.76%)
Oct 09, 2003 5.286 5.336 5.233 5.331 105,045 +0.05(+0.93%)
Oct 08, 2003 5.345 5.349 5.233 5.282 39,475 -0.09(-1.67%)
Oct 07, 2003 5.376 5.372 5.291 5.372 79,620 -0.00(-0.08%)
Oct 06, 2003 5.376 5.376 5.327 5.376 49,734 +0.01(+0.17%)
Oct 03, 2003 5.376 5.376 5.327 5.367 72,483 +0.04(+0.76%)
Oct 02, 2003 5.259 5.345 5.259 5.327 44,159 +0.02(+0.34%)
Oct 01, 2003 5.192 5.304 5.188 5.309 92,332 +0.12(+2.25%)
Sep 30, 2003 5.143 5.215 5.085 5.192 76,498 +0.02(+0.43%)
Sep 29, 2003 5.067 5.170 5.053 5.170 56,202 +0.08(+1.59%)
Sep 26, 2003 5.156 5.156 5.022 5.089 262,948 -0.04(-0.79%)
Sep 25, 2003 5.156 5.188 5.129 5.129 80,958 -0.06(-1.12%)
Sep 24, 2003 5.179 5.219 5.179 5.188 84,080 -0.05(-1.03%)
Sep 23, 2003 5.224 5.242 5.170 5.242 82,296 -0.01(-0.26%)
Sep 22, 2003 5.268 5.268 5.134 5.255 71,368 -0.01(-0.17%)
Sep 19, 2003 5.188 5.210 5.147 5.264 123,333 +0.06(+1.12%)
Sep 18, 2003 5.201 5.215 5.076 5.206 111,290 +0.00(+0.09%)
Sep 17, 2003 5.246 5.219 5.134 5.201 92,556 -0.04(-0.85%)
Sep 16, 2003 5.197 5.255 5.170 5.246 84,080 +0.13(+2.45%)
Sep 15, 2003 5.112 5.201 5.098 5.120 157,233 +0.03(+0.62%)
Sep 12, 2003 5.044 5.107 4.968 5.089 80,512 +0.04(+0.71%)
Sep 11, 2003 4.955 5.062 4.955 5.053 86,534 +0.14(+2.92%)
Sep 10, 2003 4.955 4.964 4.887 4.910 95,009 -0.07(-1.35%)
Sep 09, 2003 4.932 5.022 4.887 4.977 129,132 -0.04(-0.89%)
Sep 08, 2003 4.968 5.022 4.923 5.022 149,873 +0.05(+1.08%)
Sep 05, 2003 4.878 4.977 4.865 4.968 110,621 +0.08(+1.65%)
Sep 04, 2003 4.887 4.910 4.869 4.887 46,835 +0.00(+0.00%)
Sep 03, 2003 4.842 4.919 4.842 4.887 88,318 +0.09(+1.87%)
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.