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 (%)
Jun 30, 2003 4.148 4.283 4.072 4.283 260,223 +0.18(+4.37%)
Jun 27, 2003 4.126 4.171 4.090 4.103 104,579 +0.00(+0.00%)
Jun 26, 2003 4.014 4.126 3.955 4.103 78,267 +0.09(+2.12%)
Jun 25, 2003 3.937 4.050 3.924 4.018 70,686 +0.10(+2.63%)
Jun 24, 2003 3.798 3.924 3.794 3.915 46,826 +0.12(+3.07%)
Jun 23, 2003 3.866 3.897 3.798 3.798 63,104 -0.06(-1.63%)
Jun 20, 2003 3.879 3.946 3.861 3.861 68,233 -0.06(-1.60%)
Jun 19, 2003 4.009 4.032 3.924 3.924 75,591 -0.09(-2.34%)
Jun 18, 2003 4.072 4.072 4.014 4.018 62,658 -0.09(-2.08%)
Jun 17, 2003 4.117 4.126 4.072 4.103 91,869 -0.01(-0.33%)
Jun 16, 2003 3.996 4.117 3.996 4.117 154,751 +0.13(+3.15%)
Jun 13, 2003 3.960 4.036 3.937 3.991 174,151 +0.04(+1.14%)
Jun 12, 2003 3.946 3.969 3.906 3.946 47,941 +0.03(+0.69%)
Jun 11, 2003 3.955 3.991 3.915 3.920 52,847 -0.04(-0.91%)
Jun 10, 2003 3.987 3.991 3.902 3.955 60,428 +0.01(+0.23%)
Jun 09, 2003 3.812 4.081 3.812 3.946 192,435 +0.13(+3.53%)
Jun 06, 2003 3.812 3.897 3.803 3.812 52,178 +0.02(+0.59%)
Jun 05, 2003 3.776 3.852 3.745 3.789 45,265 -0.01(-0.24%)
Jun 04, 2003 3.731 3.807 3.731 3.798 70,463 +0.08(+2.05%)
Jun 03, 2003 3.610 3.736 3.610 3.722 39,914 +0.07(+1.84%)
Jun 02, 2003 3.695 3.736 3.642 3.655 95,437 -0.02(-0.49%)
May 30, 2003 3.583 3.673 3.565 3.673 84,957 +0.12(+3.28%)
May 29, 2003 3.538 3.588 3.502 3.556 77,598 +0.02(+0.63%)
May 28, 2003 3.574 3.583 3.511 3.534 65,780 +0.00(+0.13%)
May 27, 2003 3.543 3.583 3.498 3.529 73,807 -0.02(-0.51%)
May 23, 2003 3.538 3.556 3.516 3.547 55,300 +0.03(+0.76%)
May 22, 2003 3.511 3.552 3.440 3.520 96,998 +0.04(+1.16%)
May 21, 2003 3.476 3.520 3.462 3.480 41,252 +0.00(+0.00%)
May 20, 2003 3.498 3.583 3.449 3.480 83,396 +0.00(+0.13%)
May 19, 2003 3.565 3.588 3.462 3.476 66,672 -0.04(-1.27%)
May 16, 2003 3.588 3.610 3.520 3.520 136,243 -0.11(-2.97%)
May 15, 2003 3.507 3.628 3.489 3.628 103,464 +0.08(+2.15%)
May 14, 2003 3.565 3.579 3.538 3.552 57,753 +0.00(+0.13%)
May 13, 2003 3.480 3.561 3.476 3.547 174,374 +0.04(+1.02%)
May 12, 2003 3.516 3.525 3.480 3.511 130,446 +0.00(+0.00%)
May 09, 2003 3.516 3.516 3.471 3.511 44,596 +0.03(+0.77%)
May 08, 2003 3.476 3.561 3.476 3.485 70,240 -0.01(-0.38%)
May 07, 2003 3.476 3.520 3.476 3.498 39,468 -0.00(-0.13%)
May 06, 2003 3.467 3.525 3.453 3.502 103,687 +0.04(+1.30%)
May 05, 2003 3.453 3.485 3.440 3.458 60,651 +0.01(+0.26%)
May 02, 2003 3.453 3.471 3.435 3.449 91,200 -0.00(-0.13%)
May 01, 2003 3.453 3.489 3.431 3.453 37,907 +0.00(+0.00%)
Apr 30, 2003 3.467 3.476 3.386 3.453 43,705 +0.00(+0.00%)
Apr 29, 2003 3.390 3.471 3.386 3.453 64,442 +0.04(+1.18%)
Apr 28, 2003 3.278 3.440 3.278 3.413 78,713 +0.04(+1.33%)
Apr 25, 2003 3.431 3.449 3.363 3.368 73,361 -0.06(-1.83%)
Apr 24, 2003 3.426 3.458 3.381 3.431 73,584 +0.02(+0.66%)
Apr 23, 2003 3.301 3.408 3.251 3.408 95,660 +0.04(+1.20%)
Apr 22, 2003 3.278 3.404 3.278 3.368 43,705 +0.04(+1.35%)
Apr 21, 2003 3.354 3.363 3.296 3.323 84,065 -0.03(-0.80%)
Apr 17, 2003 3.341 3.404 3.341 3.350 472,504 +0.01(+0.40%)
Apr 16, 2003 3.350 3.404 3.337 3.337 99,451 +0.03(+0.95%)
Apr 15, 2003 3.224 3.359 3.211 3.305 117,066 +0.10(+3.22%)
Apr 14, 2003 2.915 3.215 2.915 3.202 233,019 +0.42(+14.98%)
Apr 11, 2003 2.807 2.825 2.780 2.785 32,778 -0.02(-0.80%)
Apr 10, 2003 2.691 2.812 2.691 2.807 87,855 -0.08(-2.64%)
Apr 09, 2003 2.933 2.933 2.870 2.884 14,716 -0.07(-2.28%)
Apr 08, 2003 2.969 2.973 2.915 2.951 45,265 +0.03(+0.92%)
Apr 07, 2003 2.879 2.969 2.879 2.924 30,548 +0.04(+1.56%)
Apr 04, 2003 2.893 2.911 2.825 2.879 22,967 -0.03(-1.08%)
Apr 03, 2003 2.911 2.911 2.870 2.911 30,548 +0.02(+0.62%)
Apr 02, 2003 2.825 2.946 2.825 2.893 46,380 +0.09(+3.03%)
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.