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 (%)
Jul 31, 2009 10.98 11.26 10.94 10.95 214,700 -0.10(-0.93%)
Jul 30, 2009 11.10 11.28 10.94 11.05 226,028 +0.08(+0.69%)
Jul 29, 2009 11.14 11.18 10.89 10.98 189,704 -0.23(-2.08%)
Jul 28, 2009 11.08 11.38 10.88 11.21 396,496 +0.12(+1.09%)
Jul 27, 2009 11.15 11.22 10.94 11.09 230,975 -0.20(-1.75%)
Jul 24, 2009 11.15 11.42 10.88 11.29 2,236 +0.02(+0.20%)
Jul 23, 2009 10.91 11.32 10.75 11.26 414,028 +0.30(+2.74%)
Jul 22, 2009 10.70 11.10 10.59 10.96 612,479 +0.22(+2.09%)
Jul 21, 2009 10.54 10.74 10.46 10.74 391,598 +0.18(+1.70%)
Jul 20, 2009 10.34 10.64 10.21 10.56 348,867 +0.30(+2.93%)
Jul 17, 2009 10.28 10.35 10.08 10.26 254,919 +0.00(+0.04%)
Jul 16, 2009 10.05 10.31 9.914 10.25 227,783 +0.26(+2.56%)
Jul 15, 2009 9.591 10.15 9.550 9.999 711,229 +0.52(+5.44%)
Jul 14, 2009 9.075 9.568 8.918 9.483 485,294 +0.38(+4.19%)
Jul 13, 2009 8.878 9.147 8.878 9.102 205,786 +0.35(+3.94%)
Jul 10, 2009 8.761 8.842 8.555 8.757 238,685 -0.01(-0.10%)
Jul 09, 2009 9.089 9.107 8.752 8.766 171,734 -0.21(-2.30%)
Jul 08, 2009 8.878 9.003 8.788 8.972 243,281 +0.11(+1.27%)
Jul 07, 2009 9.133 9.178 8.842 8.860 269,944 -0.27(-2.95%)
Jul 06, 2009 8.950 9.151 8.855 9.129 186,327 +0.18(+2.06%)
Jul 02, 2009 9.259 9.259 8.945 8.945 497,668 -0.48(-5.14%)
Jul 01, 2009 9.295 9.501 9.263 9.429 207,468 +0.26(+2.84%)
Jun 30, 2009 9.470 9.483 9.151 9.169 317,487 -0.26(-2.76%)
Jun 29, 2009 9.304 9.465 9.116 9.429 390,642 +0.16(+1.69%)
Jun 26, 2009 9.313 9.340 9.129 9.272 444,465 -0.09(-1.01%)
Jun 25, 2009 8.900 9.411 8.898 9.367 665,386 +0.49(+5.51%)
Jun 24, 2009 8.685 8.968 8.591 8.878 319,717 +0.30(+3.50%)
Jun 23, 2009 8.811 8.842 8.568 8.577 251,703 -0.13(-1.54%)
Jun 22, 2009 8.766 8.788 8.560 8.712 315,357 -0.09(-0.97%)
Jun 19, 2009 8.954 9.003 8.699 8.797 443,320 -0.04(-0.51%)
Jun 18, 2009 8.914 8.945 8.770 8.842 212,811 -0.14(-1.60%)
Jun 17, 2009 8.972 9.232 8.909 8.985 207,465 +0.04(+0.45%)
Jun 16, 2009 9.263 9.263 8.927 8.945 236,481 -0.18(-1.97%)
Jun 15, 2009 9.340 9.371 9.012 9.124 415,676 -0.27(-2.91%)
Jun 12, 2009 9.241 9.420 8.927 9.398 600,944 +0.10(+1.11%)
Jun 11, 2009 9.501 9.618 9.281 9.295 395,909 -0.21(-2.22%)
Jun 10, 2009 9.793 9.818 9.322 9.506 424,555 -0.17(-1.72%)
Jun 09, 2009 9.689 9.766 9.573 9.671 315,346 +0.01(+0.09%)
Jun 08, 2009 9.833 9.851 9.604 9.663 271,615 -0.16(-1.64%)
Jun 05, 2009 9.851 9.860 9.591 9.824 324,958 +0.10(+1.01%)
Jun 04, 2009 9.671 9.851 9.577 9.725 429,954 +0.04(+0.37%)
Jun 03, 2009 9.506 9.694 9.416 9.689 426,901 +0.10(+1.08%)
Jun 02, 2009 9.483 9.689 9.430 9.586 369,298 +0.08(+0.85%)
Jun 01, 2009 9.524 9.707 9.259 9.506 347,486 +0.17(+1.87%)
May 29, 2009 9.237 9.331 8.968 9.331 541,356 +0.17(+1.91%)
May 28, 2009 9.080 9.241 8.878 9.156 338,353 +0.20(+2.25%)
May 27, 2009 9.120 9.120 8.914 8.954 532,636 -0.15(-1.63%)
May 26, 2009 8.972 9.353 8.968 9.102 649,823 +0.17(+1.91%)
May 22, 2009 8.932 9.044 8.851 8.932 452,574 +0.06(+0.66%)
May 21, 2009 8.658 9.003 8.654 8.873 549,191 -0.00(-0.05%)
May 20, 2009 8.533 9.017 8.533 8.878 818,257 +0.43(+5.04%)
May 19, 2009 8.412 8.609 8.295 8.452 446,601 -0.02(-0.21%)
May 18, 2009 8.259 8.542 8.259 8.470 518,420 +0.25(+3.00%)
May 15, 2009 8.385 8.443 8.143 8.223 357,308 -0.23(-2.71%)
May 14, 2009 8.537 8.654 8.434 8.452 315,384 -0.07(-0.84%)
May 13, 2009 8.376 8.725 8.376 8.524 562,930 +0.08(+0.90%)
May 12, 2009 8.335 8.631 8.169 8.447 444,534 +0.20(+2.39%)
May 11, 2009 8.111 8.479 8.075 8.250 325,373 -0.01(-0.11%)
May 08, 2009 8.205 8.326 8.044 8.259 495,210 +0.22(+2.68%)
May 07, 2009 8.313 8.349 8.044 8.044 796,240 -0.20(-2.45%)
May 06, 2009 8.434 8.497 8.169 8.246 445,557 -0.00(-0.05%)
May 05, 2009 8.586 8.627 8.160 8.250 583,497 -0.35(-4.07%)
May 04, 2009 8.349 8.609 8.326 8.600 532,863 +0.49(+6.08%)
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.