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

Ltc Properties (NY: LTC )

34.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2004 7.600 7.708 7.560 7.685 154,557 +0.00(+0.00%)
Jul 29, 2004 7.847 7.869 7.622 7.685 2,463,550 -0.12(-1.49%)
Jul 28, 2004 7.878 7.878 7.748 7.802 111,959 -0.08(-0.97%)
Jul 27, 2004 7.865 7.927 7.797 7.878 140,729 +0.01(+0.11%)
Jul 26, 2004 8.071 8.071 7.824 7.869 164,147 -0.20(-2.50%)
Jul 23, 2004 8.187 8.187 8.017 8.071 245,106 -0.09(-1.15%)
Jul 22, 2004 8.057 8.183 8.026 8.165 241,091 +0.09(+1.17%)
Jul 21, 2004 8.165 8.250 8.030 8.071 181,097 -0.04(-0.44%)
Jul 20, 2004 8.057 8.205 8.048 8.107 1,120,708 +0.05(+0.61%)
Jul 19, 2004 7.927 8.062 7.927 8.057 251,127 +0.17(+2.10%)
Jul 16, 2004 7.896 7.914 7.847 7.891 197,601 -0.00(-0.06%)
Jul 15, 2004 7.735 7.896 7.694 7.896 141,621 +0.19(+2.44%)
Jul 14, 2004 7.622 7.721 7.600 7.708 138,722 +0.03(+0.35%)
Jul 13, 2004 7.533 7.712 7.533 7.681 72,929 +0.06(+0.76%)
Jul 12, 2004 7.483 7.667 7.483 7.622 104,153 +0.03(+0.35%)
Jul 09, 2004 7.578 7.600 7.555 7.596 198,047 +0.04(+0.53%)
Jul 08, 2004 7.573 7.582 7.470 7.555 243,544 -0.03(-0.41%)
Jul 07, 2004 7.510 7.591 7.510 7.587 126,233 +0.03(+0.42%)
Jul 06, 2004 7.479 7.555 7.376 7.555 93,671 +0.08(+1.02%)
Jul 02, 2004 7.353 7.488 7.313 7.479 77,390 +0.12(+1.58%)
Jul 01, 2004 7.448 7.488 7.282 7.362 88,541 -0.08(-1.08%)
Jun 30, 2004 7.425 7.492 7.394 7.443 130,247 +0.02(+0.30%)
Jun 29, 2004 7.353 7.439 7.353 7.421 192,025 +0.05(+0.73%)
Jun 28, 2004 7.600 7.600 7.300 7.367 334,539 -0.26(-3.35%)
Jun 25, 2004 6.950 7.622 6.905 7.622 463,895 +0.60(+8.49%)
Jun 24, 2004 7.040 7.062 6.950 7.026 234,400 +0.00(+0.06%)
Jun 23, 2004 6.954 7.053 6.932 7.022 143,852 +0.04(+0.64%)
Jun 22, 2004 6.968 7.017 6.950 6.977 123,110 -0.04(-0.51%)
Jun 21, 2004 6.990 7.017 6.954 7.013 90,771 +0.02(+0.32%)
Jun 18, 2004 6.995 7.013 6.972 6.990 177,306 +0.04(+0.58%)
Jun 17, 2004 7.013 7.013 6.865 6.950 122,441 -0.02(-0.26%)
Jun 16, 2004 6.995 7.017 6.950 6.968 83,634 -0.13(-1.77%)
Jun 15, 2004 6.972 7.107 6.950 7.093 79,843 +0.12(+1.74%)
Jun 14, 2004 7.187 7.187 6.972 6.972 168,161 -0.20(-2.75%)
Jun 10, 2004 7.022 7.187 7.022 7.170 86,980 +0.13(+1.78%)
Jun 09, 2004 7.219 7.241 7.040 7.044 57,763 -0.13(-1.81%)
Jun 08, 2004 7.107 7.183 7.107 7.174 106,606 -0.02(-0.25%)
Jun 07, 2004 7.174 7.196 7.138 7.192 86,534 +0.09(+1.20%)
Jun 04, 2004 7.129 7.255 7.107 7.107 89,656 +0.00(+0.00%)
Jun 03, 2004 7.277 7.309 7.107 7.107 82,965 -0.22(-2.94%)
Jun 02, 2004 7.282 7.353 7.264 7.322 66,015 +0.06(+0.86%)
Jun 01, 2004 7.246 7.264 7.174 7.259 86,311 -0.09(-1.28%)
May 28, 2004 7.434 7.434 7.250 7.353 132,254 -0.09(-1.15%)
May 27, 2004 7.389 7.510 7.389 7.439 98,577 +0.09(+1.22%)
May 26, 2004 7.335 7.353 7.264 7.349 90,102 +0.01(+0.18%)
May 25, 2004 7.107 7.349 7.107 7.335 159,686 +0.18(+2.57%)
May 24, 2004 7.008 7.165 6.986 7.152 52,188 +0.16(+2.31%)
May 21, 2004 7.219 7.219 6.986 6.990 96,124 -0.18(-2.56%)
May 20, 2004 6.699 7.174 6.663 7.174 292,610 +0.52(+7.82%)
May 19, 2004 6.815 6.905 6.564 6.654 114,858 -0.13(-1.92%)
May 18, 2004 6.699 6.784 6.564 6.784 170,615 +0.13(+1.95%)
May 17, 2004 6.542 6.726 6.412 6.654 181,320 +0.12(+1.78%)
May 14, 2004 6.636 6.647 6.479 6.537 408,138 -0.10(-1.49%)
May 13, 2004 6.753 6.811 6.636 6.636 67,130 -0.11(-1.66%)
May 12, 2004 6.936 6.936 6.591 6.748 310,452 -0.20(-2.90%)
May 11, 2004 6.995 6.995 6.905 6.950 645,884 -0.04(-0.64%)
May 10, 2004 7.107 7.107 6.883 6.995 621,797 -0.12(-1.70%)
May 07, 2004 7.219 7.255 7.084 7.116 154,111 -0.19(-2.64%)
May 06, 2004 7.313 7.313 7.129 7.309 165,262 -0.01(-0.18%)
May 05, 2004 7.219 7.322 7.219 7.322 139,391 +0.14(+1.94%)
May 04, 2004 6.995 7.219 6.995 7.183 134,931 +0.19(+2.69%)
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.