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

Ltc Properties (NY: LTC )

34.60 -0.31 (-0.89%)
Official Closing 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 31, 2002 3.467 3.467 3.319 3.359 60,651 -0.13(-3.73%)
Jul 30, 2002 3.426 3.583 3.363 3.489 36,792 +0.02(+0.52%)
Jul 29, 2002 3.363 3.543 3.363 3.471 98,782 +0.23(+7.20%)
Jul 26, 2002 3.184 3.238 3.054 3.238 32,778 +0.12(+3.74%)
Jul 25, 2002 2.893 3.162 2.848 3.121 103,687 +0.23(+7.91%)
Jul 24, 2002 2.623 2.893 2.511 2.893 118,404 +0.22(+8.40%)
Jul 23, 2002 2.825 2.870 2.381 2.668 153,413 -0.22(-7.61%)
Jul 22, 2002 2.915 2.915 2.780 2.888 85,849 -0.07(-2.42%)
Jul 19, 2002 3.171 3.171 2.960 2.960 99,005 -0.47(-13.73%)
Jul 17, 2002 3.485 3.485 3.229 3.431 80,720 -0.11(-3.16%)
Jul 12, 2002 3.565 3.579 3.408 3.543 85,849 -0.03(-0.88%)
Jul 11, 2002 3.583 3.583 3.323 3.574 132,229 +0.01(+0.38%)
Jul 10, 2002 3.565 3.597 3.538 3.561 69,794 -0.00(-0.13%)
Jul 09, 2002 3.574 3.574 3.565 3.565 113,053 -0.01(-0.25%)
Jul 08, 2002 3.543 3.574 3.543 3.574 54,185 -0.00(-0.13%)
Jul 05, 2002 3.583 3.583 3.520 3.579 65,111 -0.01(-0.25%)
Jul 04, 2002 3.574 3.628 3.520 3.588 112,161 +0.00(+0.00%)
Jul 03, 2002 3.574 3.628 3.520 3.588 112,161 +0.00(+0.00%)
Jul 02, 2002 3.812 3.834 3.467 3.588 142,041 -0.31(-8.05%)
Jul 01, 2002 3.789 3.902 3.745 3.902 361,681 +0.09(+2.35%)
Jun 28, 2002 3.700 3.821 3.677 3.812 913,791 +0.10(+2.66%)
Jun 27, 2002 3.606 3.713 3.588 3.713 173,482 +0.08(+2.10%)
Jun 26, 2002 3.700 3.700 3.588 3.637 110,154 -0.13(-3.45%)
Jun 25, 2002 3.655 3.830 3.615 3.767 238,370 +0.09(+2.44%)
Jun 21, 2002 3.628 3.700 3.588 3.677 75,368 +0.00(+0.12%)
Jun 20, 2002 3.633 3.695 3.633 3.673 135,351 +0.02(+0.49%)
Jun 19, 2002 3.606 3.677 3.606 3.655 117,958 +0.05(+1.37%)
Jun 18, 2002 3.520 3.624 3.498 3.606 102,349 +0.09(+2.42%)
Jun 17, 2002 3.547 3.588 3.476 3.520 71,132 -0.04(-1.13%)
Jun 14, 2002 3.543 3.583 3.498 3.561 46,826 +0.04(+1.15%)
Jun 12, 2002 3.628 3.628 3.520 3.520 48,833 -0.07(-1.88%)
Jun 11, 2002 3.583 3.588 3.547 3.588 62,212 +0.03(+0.76%)
Jun 10, 2002 3.547 3.588 3.543 3.561 26,981 -0.02(-0.63%)
Jun 07, 2002 3.624 3.668 3.547 3.583 54,408 +0.00(+0.13%)
Jun 06, 2002 3.565 3.624 3.525 3.579 32,555 -0.03(-0.87%)
Jun 05, 2002 3.556 3.682 3.534 3.610 2,118,354 -0.09(-2.31%)
May 31, 2002 3.659 3.695 3.615 3.695 53,962 +0.03(+0.73%)
May 28, 2002 3.588 3.668 3.565 3.668 44,150 +0.13(+3.54%)
May 27, 2002 3.597 3.664 3.543 3.543 91,423 +0.00(+0.00%)
May 24, 2002 3.597 3.664 3.543 3.543 91,423 -0.06(-1.74%)
May 23, 2002 3.583 3.718 3.525 3.606 79,828 +0.06(+1.77%)
May 22, 2002 3.677 3.677 3.502 3.543 98,782 -0.09(-2.47%)
May 21, 2002 3.677 3.695 3.592 3.633 41,698 -0.02(-0.61%)
May 20, 2002 3.704 3.754 3.655 3.655 31,663 -0.07(-1.81%)
May 17, 2002 3.767 3.767 3.700 3.722 25,866 -0.04(-1.19%)
May 16, 2002 3.704 3.767 3.700 3.767 91,423 +0.06(+1.57%)
May 15, 2002 3.673 3.754 3.673 3.709 49,279 -0.01(-0.24%)
May 14, 2002 3.722 3.722 3.677 3.718 45,265 +0.04(+0.97%)
May 13, 2002 3.700 3.763 3.601 3.682 66,895 +0.03(+0.74%)
May 10, 2002 3.682 3.695 3.597 3.655 53,962 -0.02(-0.61%)
May 09, 2002 3.722 3.767 3.677 3.677 57,753 -0.09(-2.26%)
May 08, 2002 3.659 3.776 3.659 3.763 77,821 +0.06(+1.57%)
May 07, 2002 3.592 3.713 3.592 3.704 41,921 +0.06(+1.72%)
May 06, 2002 3.637 3.664 3.592 3.642 43,705 +0.00(+0.12%)
May 03, 2002 3.668 3.695 3.588 3.637 127,324 -0.03(-0.86%)
May 02, 2002 3.637 3.695 3.615 3.668 50,394 -0.00(-0.12%)
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.