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

Ltc Properties (NY: LTC )

34.33 +0.16 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2004 7.557 7.646 7.557 7.583 183,293 +0.03(+0.36%)
Feb 26, 2004 7.444 7.758 7.400 7.557 197,787 +0.07(+0.90%)
Feb 25, 2004 7.467 7.489 7.314 7.489 104,133 +0.02(+0.30%)
Feb 24, 2004 7.171 7.471 7.148 7.467 264,236 +0.34(+4.72%)
Feb 23, 2004 7.175 7.220 7.090 7.131 145,386 -0.08(-1.06%)
Feb 20, 2004 7.489 7.489 7.131 7.207 291,887 -0.28(-3.77%)
Feb 19, 2004 7.059 7.498 7.059 7.489 333,139 +0.45(+6.44%)
Feb 18, 2004 6.929 7.041 6.906 7.036 245,506 +0.11(+1.62%)
Feb 17, 2004 6.987 6.996 6.861 6.924 235,025 -0.04(-0.64%)
Feb 13, 2004 6.951 7.005 6.906 6.969 272,041 +0.02(+0.26%)
Feb 12, 2004 6.965 7.108 6.947 6.951 373,276 -0.06(-0.90%)
Feb 11, 2004 6.906 7.041 6.888 7.014 139,365 +0.09(+1.30%)
Feb 10, 2004 6.839 6.974 6.772 6.924 143,602 +0.12(+1.78%)
Feb 09, 2004 6.745 6.817 6.745 6.803 96,552 +0.05(+0.80%)
Feb 06, 2004 6.606 6.817 6.579 6.749 277,392 +0.16(+2.38%)
Feb 05, 2004 6.570 6.610 6.565 6.592 284,751 +0.03(+0.48%)
Feb 04, 2004 6.570 6.588 6.512 6.561 154,528 -0.01(-0.14%)
Feb 03, 2004 6.507 6.592 6.507 6.570 329,348 +0.04(+0.69%)
Feb 02, 2004 6.552 6.583 6.503 6.525 97,221 -0.04(-0.68%)
Jan 30, 2004 6.574 6.574 6.516 6.570 70,463 -0.01(-0.14%)
Jan 29, 2004 6.543 6.588 6.507 6.579 152,298 +0.01(+0.21%)
Jan 28, 2004 6.579 6.592 6.552 6.565 85,626 -0.02(-0.34%)
Jan 27, 2004 6.570 6.588 6.539 6.588 345,849 +0.00(+0.07%)
Jan 26, 2004 6.570 6.588 6.516 6.583 100,120 +0.06(+0.96%)
Jan 23, 2004 6.579 6.579 6.507 6.521 70,240 -0.06(-0.89%)
Jan 22, 2004 6.525 6.579 6.512 6.579 60,651 +0.04(+0.55%)
Jan 21, 2004 6.561 6.588 6.516 6.543 51,063 -0.02(-0.27%)
Jan 20, 2004 6.539 6.565 6.503 6.561 67,787 +0.01(+0.21%)
Jan 16, 2004 6.543 6.548 6.503 6.548 93,653 +0.01(+0.21%)
Jan 15, 2004 6.521 6.561 6.485 6.534 89,193 -0.03(-0.48%)
Jan 14, 2004 6.574 6.583 6.521 6.565 133,790 -0.01(-0.14%)
Jan 13, 2004 6.610 6.610 6.548 6.574 86,964 -0.04(-0.61%)
Jan 12, 2004 6.637 6.637 6.574 6.615 105,025 +0.03(+0.48%)
Jan 09, 2004 6.588 6.637 6.552 6.583 76,037 -0.05(-0.81%)
Jan 08, 2004 6.687 6.722 6.615 6.637 211,389 -0.00(-0.07%)
Jan 07, 2004 6.655 6.660 6.628 6.642 154,305 -0.01(-0.20%)
Jan 06, 2004 6.713 6.727 6.642 6.655 242,830 -0.06(-0.87%)
Jan 05, 2004 6.579 6.718 6.579 6.713 136,689 +0.14(+2.11%)
Jan 02, 2004 6.655 6.713 6.539 6.574 75,145 -0.04(-0.54%)
Dec 31, 2003 6.615 6.727 6.574 6.610 185,523 +0.00(+0.00%)
Dec 30, 2003 6.592 6.610 6.534 6.610 60,428 +0.03(+0.41%)
Dec 29, 2003 6.458 6.610 6.458 6.583 120,634 +0.11(+1.73%)
Dec 26, 2003 6.480 6.516 6.467 6.471 16,277 +0.01(+0.21%)
Dec 24, 2003 6.413 6.512 6.413 6.458 71,132 +0.00(+0.00%)
Dec 23, 2003 6.435 6.458 6.435 6.458 71,578 +0.02(+0.28%)
Dec 22, 2003 6.485 6.503 6.417 6.440 83,842 -0.06(-0.97%)
Dec 19, 2003 6.548 6.548 6.386 6.503 66,672 -0.04(-0.62%)
Dec 18, 2003 6.359 6.543 6.359 6.543 91,423 +0.16(+2.46%)
Dec 17, 2003 6.278 6.409 6.278 6.386 168,799 -0.11(-1.73%)
Dec 16, 2003 6.583 6.588 6.462 6.498 210,497 -0.09(-1.29%)
Dec 15, 2003 6.628 6.628 6.534 6.583 82,950 +0.04(+0.69%)
Dec 12, 2003 6.592 6.606 6.503 6.539 191,766 -0.08(-1.15%)
Dec 11, 2003 6.503 6.682 6.494 6.615 189,982 +0.12(+1.79%)
Dec 10, 2003 6.489 6.498 6.431 6.498 72,024 -0.04(-0.69%)
Dec 09, 2003 6.588 6.588 6.449 6.543 116,398 +0.02(+0.27%)
Dec 08, 2003 6.458 6.498 6.458 6.525 136,689 +0.10(+1.61%)
Dec 05, 2003 6.458 6.458 6.417 6.422 58,867 -0.05(-0.76%)
Dec 04, 2003 6.413 6.494 6.391 6.471 160,103 +0.06(+0.98%)
Dec 03, 2003 6.431 6.449 6.391 6.409 99,228 +0.00(+0.07%)
Dec 02, 2003 6.525 6.525 6.386 6.404 101,012 +0.04(+0.63%)
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.