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: 4:10 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 (%)
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%)
Jun 05, 2002 3.556 3.681 3.533 3.609 2,118,751 -0.09(-2.31%)
May 31, 2002 3.659 3.695 3.614 3.695 53,972 +0.03(+0.73%)
May 28, 2002 3.587 3.668 3.565 3.668 44,159 +0.13(+3.54%)
May 27, 2002 3.596 3.663 3.542 3.542 91,440 +0.00(+0.00%)
May 24, 2002 3.596 3.663 3.542 3.542 91,440 -0.06(-1.74%)
May 23, 2002 3.583 3.717 3.524 3.605 79,843 +0.06(+1.77%)
May 22, 2002 3.677 3.677 3.502 3.542 98,800 -0.09(-2.47%)
May 21, 2002 3.677 3.695 3.591 3.632 41,705 -0.02(-0.61%)
May 20, 2002 3.704 3.753 3.654 3.654 31,669 -0.07(-1.81%)
May 17, 2002 3.766 3.766 3.699 3.722 25,871 -0.04(-1.19%)
May 16, 2002 3.704 3.766 3.699 3.766 91,440 +0.06(+1.57%)
May 15, 2002 3.672 3.753 3.672 3.708 49,288 -0.01(-0.24%)
May 14, 2002 3.722 3.722 3.677 3.717 45,274 +0.04(+0.97%)
May 13, 2002 3.699 3.762 3.600 3.681 66,907 +0.03(+0.74%)
May 10, 2002 3.681 3.695 3.596 3.654 53,972 -0.02(-0.61%)
May 09, 2002 3.722 3.766 3.677 3.677 57,763 -0.09(-2.26%)
May 08, 2002 3.659 3.775 3.659 3.762 77,836 +0.06(+1.57%)
May 07, 2002 3.591 3.713 3.591 3.704 41,928 +0.06(+1.72%)
May 06, 2002 3.636 3.663 3.591 3.641 43,713 +0.00(+0.12%)
May 03, 2002 3.668 3.695 3.587 3.636 127,348 -0.03(-0.86%)
May 02, 2002 3.636 3.695 3.614 3.668 50,403 -0.00(-0.12%)
May 01, 2002 3.636 3.695 3.587 3.672 54,864 +0.00(+0.12%)
Apr 30, 2002 3.609 3.695 3.560 3.668 63,116 +0.10(+2.89%)
Apr 29, 2002 3.636 3.677 3.542 3.565 70,253 -0.12(-3.17%)
Apr 26, 2002 3.600 3.717 3.542 3.681 70,476 +0.04(+0.98%)
Apr 25, 2002 3.520 3.704 3.444 3.645 117,088 +0.09(+2.52%)
Apr 24, 2002 3.542 3.587 3.542 3.556 15,834 -0.03(-0.88%)
Apr 23, 2002 3.632 3.677 3.520 3.587 24,086 -0.02(-0.62%)
Apr 22, 2002 3.565 3.654 3.565 3.609 48,842 +0.03(+0.75%)
Apr 19, 2002 3.609 3.618 3.583 3.583 41,036 -0.00(-0.13%)
Apr 18, 2002 3.583 3.605 3.538 3.587 29,439 +0.01(+0.25%)
Apr 17, 2002 3.587 3.618 3.524 3.578 81,181 +0.03(+0.89%)
Apr 16, 2002 3.583 3.686 3.542 3.547 136,492 -0.04(-1.00%)
Apr 15, 2002 3.542 3.605 3.524 3.583 42,821 +0.04(+1.14%)
Apr 12, 2002 3.565 3.600 3.533 3.542 47,727 -0.02(-0.63%)
Apr 11, 2002 3.591 3.650 3.506 3.565 72,037 -0.05(-1.36%)
Apr 10, 2002 3.587 3.654 3.542 3.614 95,455 -0.01(-0.37%)
Apr 09, 2002 3.695 3.699 3.479 3.627 185,112 -0.06(-1.70%)
Apr 08, 2002 3.596 3.722 3.542 3.690 255,142 +0.09(+2.62%)
Apr 05, 2002 3.376 3.596 3.376 3.596 197,155 +0.17(+5.11%)
Apr 04, 2002 3.457 3.479 3.394 3.421 33,453 +0.05(+1.60%)
Apr 03, 2002 3.461 3.479 3.340 3.367 49,511 -0.11(-3.22%)
Apr 02, 2002 3.542 3.560 3.430 3.479 78,505 -0.04(-1.15%)
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.