Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

39.28 +0.57 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2006 9.089 9.199 8.962 9.183 250,242 +0.14(+1.53%)
Mar 30, 2006 9.160 9.195 9.018 9.045 224,661 -0.13(-1.42%)
Mar 29, 2006 8.998 9.278 8.966 9.176 218,329 +0.20(+2.24%)
Mar 28, 2006 9.041 9.061 8.804 8.974 289,248 -0.05(-0.53%)
Mar 27, 2006 9.041 9.061 8.954 9.022 215,036 -0.02(-0.22%)
Mar 24, 2006 8.970 9.049 8.887 9.041 94,220 +0.10(+1.10%)
Mar 23, 2006 8.911 8.990 8.824 8.943 116,509 +0.01(+0.13%)
Mar 22, 2006 8.725 8.935 8.686 8.931 167,672 +0.19(+2.12%)
Mar 21, 2006 9.041 9.081 8.745 8.745 203,638 -0.44(-4.81%)
Mar 20, 2006 9.235 9.235 9.049 9.187 198,573 -0.05(-0.51%)
Mar 17, 2006 9.156 9.290 9.124 9.235 716,535 +0.11(+1.26%)
Mar 16, 2006 9.053 9.156 8.962 9.120 230,486 +0.06(+0.65%)
Mar 15, 2006 8.899 9.065 8.883 9.061 191,734 +0.15(+1.68%)
Mar 14, 2006 8.840 8.935 8.737 8.911 130,693 +0.07(+0.80%)
Mar 13, 2006 8.958 8.958 8.812 8.840 146,143 -0.08(-0.89%)
Mar 10, 2006 8.800 8.923 8.773 8.919 170,712 +0.09(+1.03%)
Mar 09, 2006 8.824 8.943 8.714 8.828 237,325 -0.03(-0.31%)
Mar 08, 2006 8.706 8.868 8.599 8.856 229,473 +0.15(+1.68%)
Mar 07, 2006 8.860 8.872 8.686 8.710 135,505 -0.17(-1.91%)
Mar 06, 2006 8.374 8.899 8.374 8.879 182,869 +0.13(+1.49%)
Mar 03, 2006 8.832 8.860 8.745 8.749 251,762 -0.10(-1.16%)
Mar 02, 2006 8.943 8.954 8.789 8.852 256,321 -0.09(-1.02%)
Mar 01, 2006 8.777 8.962 8.737 8.943 199,839 +0.21(+2.35%)
Feb 28, 2006 8.793 8.843 8.714 8.737 323,694 -0.06(-0.63%)
Feb 27, 2006 8.844 8.852 8.765 8.793 155,261 -0.01(-0.13%)
Feb 24, 2006 8.852 8.852 8.741 8.804 158,554 -0.04(-0.45%)
Feb 23, 2006 8.761 8.872 8.694 8.844 177,297 +0.08(+0.90%)
Feb 22, 2006 8.785 8.840 8.725 8.765 273,797 +0.06(+0.68%)
Feb 21, 2006 8.883 8.895 8.706 8.706 233,779 -0.18(-2.00%)
Feb 17, 2006 8.848 8.891 8.690 8.883 178,310 +0.04(+0.45%)
Feb 16, 2006 8.804 8.864 8.745 8.844 454,134 +0.06(+0.67%)
Feb 15, 2006 8.650 8.785 8.556 8.785 577,483 +0.09(+1.00%)
Feb 14, 2006 8.883 8.943 8.686 8.698 5,701,886 -0.18(-2.00%)
Feb 13, 2006 8.986 9.037 8.872 8.875 756,300 -0.09(-0.97%)
Feb 10, 2006 9.037 9.179 8.947 8.962 1,374,308 +0.38(+4.37%)
Feb 09, 2006 8.544 8.710 8.489 8.587 203,638 +0.04(+0.51%)
Feb 08, 2006 8.275 8.556 8.224 8.544 401,452 +0.23(+2.75%)
Feb 07, 2006 8.489 8.619 8.295 8.315 376,123 -0.20(-2.36%)
Feb 06, 2006 8.410 8.516 8.204 8.516 219,089 +0.07(+0.79%)
Feb 03, 2006 8.639 8.686 8.441 8.449 130,440 -0.20(-2.28%)
Feb 02, 2006 8.931 8.931 8.646 8.646 157,541 -0.32(-3.61%)
Feb 01, 2006 8.883 8.978 8.820 8.970 112,203 +0.06(+0.66%)
Jan 31, 2006 8.903 9.061 8.672 8.911 201,612 -0.01(-0.13%)
Jan 30, 2006 9.037 9.124 8.923 8.923 103,339 -0.12(-1.35%)
Jan 27, 2006 8.923 9.093 8.931 9.045 123,854 +0.12(+1.37%)
Jan 26, 2006 8.903 8.966 8.868 8.923 107,138 +0.07(+0.80%)
Jan 25, 2006 8.864 8.974 8.816 8.852 137,785 -0.07(-0.75%)
Jan 24, 2006 8.903 8.966 8.868 8.919 135,252 +0.08(+0.85%)
Jan 23, 2006 8.808 8.899 8.749 8.844 104,858 +0.07(+0.81%)
Jan 20, 2006 8.962 8.962 8.702 8.773 172,738 -0.15(-1.68%)
Jan 19, 2006 8.887 8.982 8.804 8.923 190,214 +0.01(+0.09%)
Jan 18, 2006 8.808 8.931 8.761 8.915 248,469 +0.08(+0.85%)
Jan 17, 2006 8.844 8.875 8.797 8.840 125,121 -0.06(-0.62%)
Jan 13, 2006 8.919 8.982 8.832 8.895 144,877 +0.03(+0.36%)
Jan 12, 2006 8.962 8.962 8.832 8.864 176,790 -0.12(-1.32%)
Jan 11, 2006 8.978 8.982 8.887 8.982 305,964 +0.01(+0.13%)
Jan 10, 2006 8.694 9.104 8.635 8.970 403,478 +0.28(+3.23%)
Jan 09, 2006 8.686 8.694 8.599 8.690 177,297 +0.04(+0.41%)
Jan 06, 2006 8.662 8.666 8.568 8.654 120,308 +0.03(+0.37%)
Jan 05, 2006 8.500 8.646 8.500 8.623 500,738 +0.08(+0.97%)
Jan 04, 2006 8.520 8.646 8.449 8.540 160,834 -0.02(-0.23%)
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.