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

Ltc Properties (NY: LTC )

36.00 -0.31 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2009 8.752 8.841 8.497 8.841 571,349 +0.17(+1.91%)
May 28, 2009 8.603 8.756 8.412 8.675 357,099 +0.19(+2.25%)
May 27, 2009 8.641 8.641 8.446 8.484 562,145 -0.14(-1.63%)
May 26, 2009 8.501 8.862 8.497 8.624 685,825 +0.16(+1.91%)
May 22, 2009 8.463 8.569 8.386 8.463 477,648 +0.06(+0.66%)
May 21, 2009 8.204 8.531 8.199 8.408 579,618 -0.00(-0.05%)
May 20, 2009 8.085 8.544 8.085 8.412 863,591 +0.40(+5.04%)
May 19, 2009 7.970 8.157 7.860 8.008 471,344 +0.04(+0.48%)
May 18, 2009 7.772 8.037 7.772 7.970 550,934 +0.23(+3.00%)
May 15, 2009 7.890 7.945 7.662 7.738 379,717 -0.22(-2.71%)
May 14, 2009 8.033 8.143 7.936 7.953 335,163 -0.07(-0.84%)
May 13, 2009 7.881 8.210 7.881 8.021 598,235 +0.07(+0.90%)
May 12, 2009 7.843 8.122 7.687 7.949 472,414 +0.19(+2.39%)
May 11, 2009 7.632 7.978 7.599 7.763 345,779 -0.01(-0.11%)
May 08, 2009 7.721 7.835 7.569 7.772 526,268 +0.20(+2.68%)
May 07, 2009 7.822 7.856 7.569 7.569 846,178 -0.19(-2.45%)
May 06, 2009 7.936 7.995 7.687 7.759 473,502 -0.00(-0.05%)
May 05, 2009 8.080 8.118 7.679 7.763 620,092 -0.33(-4.07%)
May 04, 2009 7.856 8.101 7.835 8.092 566,283 +0.46(+6.08%)
May 01, 2009 7.607 7.763 7.594 7.628 816,411 +0.03(+0.39%)
Apr 30, 2009 8.168 8.168 7.594 7.599 590,944 -0.46(-5.76%)
Apr 29, 2009 7.801 8.092 7.704 8.063 467,218 +0.36(+4.71%)
Apr 28, 2009 7.628 7.991 7.607 7.700 418,972 -0.06(-0.76%)
Apr 27, 2009 8.021 8.071 7.599 7.759 495,691 -0.36(-4.42%)
Apr 24, 2009 7.945 8.291 7.865 8.118 489,092 +0.23(+2.94%)
Apr 23, 2009 7.738 7.928 7.616 7.886 379,296 +0.14(+1.85%)
Apr 22, 2009 7.801 8.054 7.654 7.742 572,552 -0.22(-2.81%)
Apr 21, 2009 7.514 7.974 7.430 7.966 755,833 +0.39(+5.18%)
Apr 20, 2009 8.312 8.578 7.569 7.573 778,330 -1.00(-11.62%)
Apr 17, 2009 8.930 8.946 8.557 8.569 632,952 -0.34(-3.77%)
Apr 16, 2009 8.322 8.980 7.986 8.905 758,665 +0.63(+7.60%)
Apr 15, 2009 7.756 8.276 7.739 8.276 479,922 +0.48(+6.13%)
Apr 14, 2009 8.116 8.116 7.760 7.798 499,350 -0.33(-4.07%)
Apr 13, 2009 8.179 8.242 7.999 8.129 477,212 -0.19(-2.32%)
Apr 09, 2009 7.986 8.471 7.894 8.322 598,570 +0.57(+7.41%)
Apr 08, 2009 7.701 7.756 7.462 7.747 338,416 +0.14(+1.87%)
Apr 07, 2009 7.907 7.934 7.527 7.605 459,053 -0.41(-5.13%)
Apr 06, 2009 7.978 8.116 7.693 8.016 395,429 -0.11(-1.39%)
Apr 03, 2009 7.760 8.133 7.567 8.129 425,315 +0.39(+5.09%)
Apr 02, 2009 7.513 7.915 7.404 7.735 302,803 +0.30(+4.06%)
Apr 01, 2009 7.190 7.622 7.156 7.433 255,889 +0.08(+1.08%)
Mar 31, 2009 7.202 7.617 7.131 7.353 309,790 +0.29(+4.03%)
Mar 30, 2009 7.068 7.173 7.001 7.068 250,357 -0.69(-8.86%)
Mar 26, 2009 7.563 7.756 7.257 7.756 706,114 +0.39(+5.35%)
Mar 25, 2009 7.534 7.827 6.997 7.362 471,950 -0.08(-1.07%)
Mar 24, 2009 7.835 8.129 7.433 7.441 303,242 -0.55(-6.92%)
Mar 23, 2009 7.517 7.999 7.446 7.995 321,144 +0.87(+12.18%)
Mar 20, 2009 7.571 7.638 7.127 7.127 331,427 -0.43(-5.71%)
Mar 19, 2009 8.116 8.116 7.517 7.559 321,027 -0.28(-3.58%)
Mar 18, 2009 7.873 7.915 7.565 7.840 715,206 +0.01(+0.11%)
Mar 17, 2009 7.344 7.848 7.344 7.831 435,909 +0.41(+5.56%)
Mar 16, 2009 8.039 8.139 7.378 7.419 317,021 -0.55(-6.95%)
Mar 13, 2009 8.102 8.156 7.631 7.973 0 -0.06(-0.73%)
Mar 12, 2009 7.265 8.098 7.203 8.031 529,696 +0.74(+10.17%)
Mar 11, 2009 7.540 7.690 7.207 7.290 463,442 -0.21(-2.83%)
Mar 10, 2009 7.124 7.552 7.061 7.502 586,162 +0.56(+8.10%)
Mar 09, 2009 6.820 7.065 6.815 6.940 460,051 -0.03(-0.42%)
Mar 06, 2009 6.686 6.994 6.628 6.970 0 +0.25(+3.65%)
Mar 05, 2009 6.832 6.836 6.553 6.724 372,067 -0.19(-2.71%)
Mar 04, 2009 6.865 7.057 6.686 6.911 445,164 -0.13(-1.83%)
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.