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

Ltc Properties (NY: LTC )

34.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2009 9.420 9.649 9.187 9.277 0 -0.10(-1.05%)
Jan 29, 2009 10.04 10.04 9.326 9.376 407,257 -0.69(-6.82%)
Jan 28, 2009 9.743 10.10 9.564 10.06 383,683 +0.55(+5.80%)
Jan 27, 2009 9.367 9.595 9.205 9.510 335,793 +0.15(+1.63%)
Jan 26, 2009 9.358 9.757 9.168 9.358 246,917 +0.04(+0.43%)
Jan 23, 2009 8.770 9.393 8.770 9.317 461,221 +0.16(+1.76%)
Jan 22, 2009 8.950 9.506 8.631 9.156 908,592 +0.01(+0.10%)
Jan 21, 2009 8.506 9.167 8.367 9.147 821,591 +0.75(+8.97%)
Jan 20, 2009 8.829 8.900 8.335 8.394 747,428 -0.46(-5.22%)
Jan 16, 2009 8.443 8.869 8.286 8.855 0 +0.53(+6.41%)
Jan 15, 2009 8.044 8.452 7.591 8.322 775,813 +0.29(+3.63%)
Jan 14, 2009 7.954 8.196 7.887 8.030 709,917 -0.15(-1.81%)
Jan 13, 2009 7.896 8.205 7.802 8.178 630,384 +0.35(+4.53%)
Jan 12, 2009 8.116 8.147 7.645 7.824 512,253 -0.29(-3.59%)
Jan 09, 2009 8.403 8.425 8.075 8.116 664,206 -0.33(-3.88%)
Jan 08, 2009 8.600 8.636 8.273 8.443 545,362 -0.20(-2.33%)
Jan 07, 2009 8.703 8.985 8.483 8.645 373,448 -0.26(-2.92%)
Jan 06, 2009 8.802 9.071 8.802 8.905 525,829 +0.17(+1.95%)
Jan 05, 2009 8.891 9.021 8.631 8.734 504,307 -0.11(-1.27%)
Jan 02, 2009 9.147 9.169 8.775 8.846 0 -0.25(-2.71%)
Jan 01, 2009 8.716 9.255 8.672 9.093 0 +0.00(+0.00%)
Dec 31, 2008 8.716 9.255 8.672 9.093 316,343 +0.38(+4.32%)
Dec 30, 2008 8.201 8.739 8.201 8.716 346,328 +0.50(+6.11%)
Dec 29, 2008 8.461 8.568 8.066 8.214 325,665 -0.35(-4.13%)
Dec 26, 2008 8.533 8.640 8.371 8.568 0 +0.10(+1.16%)
Dec 24, 2008 8.152 8.524 8.152 8.470 98,158 +0.19(+2.33%)
Dec 23, 2008 8.308 8.492 8.214 8.277 245,295 -0.06(-0.75%)
Dec 22, 2008 8.438 8.577 7.824 8.340 272,041 -0.19(-2.21%)
Dec 19, 2008 8.340 8.707 8.282 8.528 670,685 +0.30(+3.71%)
Dec 18, 2008 8.743 8.806 8.120 8.223 406,746 -0.34(-3.93%)
Dec 17, 2008 8.403 8.990 8.232 8.560 426,779 -0.04(-0.52%)
Dec 16, 2008 8.004 8.622 7.914 8.604 485,238 +0.79(+10.16%)
Dec 15, 2008 8.134 8.134 7.492 7.811 463,739 -0.24(-2.95%)
Dec 12, 2008 7.223 8.048 7.111 8.048 0 +0.61(+8.13%)
Dec 11, 2008 8.331 8.385 7.300 7.443 465,746 -0.90(-10.75%)
Dec 10, 2008 8.066 8.506 8.057 8.340 476,569 +0.33(+4.14%)
Dec 09, 2008 8.008 8.474 7.860 8.008 749,409 -0.06(-0.78%)
Dec 08, 2008 7.950 8.156 7.851 8.071 1,090,394 +0.24(+3.03%)
Dec 05, 2008 7.524 7.847 7.430 7.833 0 +0.12(+1.51%)
Dec 04, 2008 7.986 8.443 7.542 7.717 349,134 -0.43(-5.28%)
Dec 03, 2008 7.676 8.228 7.385 8.147 431,264 +0.35(+4.55%)
Dec 02, 2008 7.501 7.855 7.344 7.793 1,018,080 +0.51(+7.02%)
Dec 01, 2008 8.497 8.497 7.179 7.282 466,156 -1.45(-16.63%)
Nov 28, 2008 8.878 8.878 8.483 8.734 144,626 -0.13(-1.42%)
Nov 26, 2008 8.246 8.869 8.008 8.860 447,197 +0.55(+6.64%)
Nov 25, 2008 8.044 8.344 7.694 8.308 507,927 +0.32(+4.04%)
Nov 24, 2008 7.524 8.030 7.057 7.986 457,563 +0.72(+9.94%)
Nov 21, 2008 6.972 7.268 6.591 7.264 1,005,392 +0.53(+7.86%)
Nov 20, 2008 6.703 7.757 6.591 6.735 947,755 -0.06(-0.86%)
Nov 19, 2008 7.842 7.842 6.788 6.793 590,070 -1.09(-13.82%)
Nov 18, 2008 8.299 8.385 7.439 7.882 572,533 -0.46(-5.48%)
Nov 17, 2008 8.470 8.811 8.317 8.340 420,057 -0.20(-2.31%)
Nov 14, 2008 9.411 9.411 8.474 8.537 0 -0.91(-9.63%)
Nov 13, 2008 8.734 9.461 8.264 9.447 664,275 +0.84(+9.80%)
Nov 12, 2008 8.784 9.295 8.564 8.604 329,436 -0.38(-4.24%)
Nov 11, 2008 8.802 9.528 8.546 8.985 363,504 -0.01(-0.10%)
Nov 10, 2008 9.927 9.927 8.900 8.994 353,851 -0.75(-7.73%)
Nov 07, 2008 9.362 9.797 9.308 9.748 445,707 +0.29(+3.03%)
Nov 06, 2008 9.739 9.900 9.407 9.461 545,471 -0.29(-2.94%)
Nov 05, 2008 10.39 10.43 9.716 9.748 710,335 -0.72(-6.90%)
Nov 04, 2008 11.07 11.16 10.16 10.47 584,126 -0.45(-4.11%)
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.