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

Ltc Properties (NY: LTC )

34.20 +0.03 (+0.09%)
Streaming Delayed Price Updated: 1:08 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 (%)
Oct 31, 2002 2.807 2.812 2.785 2.807 27,873 +0.00(+0.16%)
Oct 30, 2002 2.789 2.807 2.789 2.803 44,596 +0.02(+0.64%)
Oct 29, 2002 2.780 2.785 2.758 2.785 47,495 +0.00(+0.00%)
Oct 28, 2002 2.807 2.830 2.780 2.785 96,329 -0.04(-1.27%)
Oct 25, 2002 2.776 2.821 2.763 2.821 109,262 +0.06(+2.11%)
Oct 24, 2002 2.870 2.870 2.758 2.763 162,778 -0.10(-3.45%)
Oct 23, 2002 2.834 2.861 2.803 2.861 82,058 +0.03(+1.11%)
Oct 22, 2002 2.825 2.879 2.771 2.830 118,627 +0.01(+0.32%)
Oct 21, 2002 2.870 2.924 2.780 2.821 123,979 -0.00(-0.16%)
Oct 18, 2002 3.139 3.139 2.623 2.825 275,832 -0.83(-22.70%)
Oct 16, 2002 3.677 3.700 3.637 3.655 43,259 -0.06(-1.69%)
Oct 15, 2002 3.668 3.722 3.655 3.718 72,024 +0.07(+1.97%)
Oct 14, 2002 3.686 3.722 3.628 3.646 102,349 -0.04(-1.09%)
Oct 11, 2002 3.686 3.686 3.624 3.686 47,941 +0.00(+0.00%)
Oct 10, 2002 3.633 3.709 3.610 3.686 85,403 +0.01(+0.37%)
Oct 09, 2002 3.646 3.673 3.619 3.673 97,890 +0.03(+0.74%)
Oct 08, 2002 3.659 3.691 3.642 3.646 82,058 -0.02(-0.49%)
Oct 07, 2002 3.704 3.740 3.659 3.664 53,070 -0.06(-1.68%)
Oct 04, 2002 3.767 3.789 3.709 3.727 68,233 -0.04(-1.07%)
Oct 03, 2002 3.731 3.812 3.700 3.767 76,483 +0.01(+0.36%)
Oct 02, 2002 3.722 3.803 3.682 3.754 100,120 +0.03(+0.84%)
Oct 01, 2002 3.610 3.740 3.606 3.722 246,621 +0.08(+2.22%)
Sep 30, 2002 3.650 3.677 3.624 3.642 133,121 -0.02(-0.49%)
Sep 27, 2002 3.588 3.659 3.588 3.659 73,584 +0.03(+0.87%)
Sep 26, 2002 3.588 3.633 3.588 3.628 51,732 +0.01(+0.25%)
Sep 25, 2002 3.628 3.650 3.574 3.619 146,277 +0.01(+0.25%)
Sep 24, 2002 3.588 3.646 3.588 3.610 97,221 +0.02(+0.62%)
Sep 23, 2002 3.588 3.624 3.583 3.588 79,828 +0.00(+0.00%)
Sep 20, 2002 3.646 3.655 3.565 3.588 125,317 -0.03(-0.74%)
Sep 19, 2002 3.162 3.650 3.162 3.615 310,394 +0.44(+13.84%)
Sep 18, 2002 3.099 3.269 3.099 3.175 91,200 +0.03(+1.00%)
Sep 17, 2002 3.139 3.184 3.094 3.144 1,828,474 -0.02(-0.57%)
Sep 16, 2002 3.103 3.207 3.072 3.162 48,833 +0.01(+0.43%)
Sep 13, 2002 3.099 3.184 3.081 3.148 22,298 +0.05(+1.59%)
Sep 12, 2002 3.162 3.207 3.094 3.099 88,078 -0.11(-3.36%)
Sep 11, 2002 3.139 3.238 3.121 3.207 53,739 +0.05(+1.71%)
Sep 10, 2002 3.162 3.310 3.094 3.153 136,466 +0.01(+0.43%)
Sep 09, 2002 3.229 3.247 3.108 3.139 28,765 -0.11(-3.31%)
Sep 06, 2002 3.139 3.247 3.117 3.247 32,109 +0.18(+5.85%)
Sep 05, 2002 3.153 3.247 3.067 3.067 86,295 -0.12(-3.80%)
Sep 04, 2002 3.207 3.242 3.153 3.189 60,428 +0.00(+0.14%)
Sep 03, 2002 3.229 3.233 3.130 3.184 56,415 -0.04(-1.39%)
Aug 30, 2002 3.341 3.354 3.207 3.229 41,252 -0.13(-3.74%)
Aug 29, 2002 3.251 3.354 3.251 3.354 52,624 +0.15(+4.62%)
Aug 28, 2002 3.229 3.341 3.207 3.207 32,778 -0.01(-0.42%)
Aug 27, 2002 3.386 3.386 3.220 3.220 936,535 -0.17(-4.90%)
Aug 26, 2002 3.292 3.386 3.292 3.386 78,490 +0.07(+2.03%)
Aug 23, 2002 3.354 3.386 3.319 3.319 53,739 +0.00(+0.00%)
Aug 22, 2002 3.328 3.341 3.287 3.319 24,528 -0.05(-1.60%)
Aug 21, 2002 3.453 3.476 3.350 3.372 54,854 -0.10(-2.97%)
Aug 20, 2002 3.408 3.476 3.251 3.476 113,053 +0.06(+1.84%)
Aug 16, 2002 3.363 3.431 3.363 3.413 14,494 +0.04(+1.06%)
Aug 15, 2002 3.363 3.444 3.341 3.377 98,113 -0.03(-0.92%)
Aug 14, 2002 3.269 3.408 3.256 3.408 66,672 +0.15(+4.68%)
Aug 13, 2002 3.292 3.354 3.256 3.256 50,617 -0.02(-0.68%)
Aug 12, 2002 3.341 3.341 3.256 3.278 30,102 -0.13(-3.82%)
Aug 07, 2002 3.260 3.435 3.238 3.408 54,631 +0.15(+4.54%)
Aug 06, 2002 3.036 3.274 3.036 3.260 71,801 +0.23(+7.70%)
Aug 05, 2002 3.251 3.296 3.027 3.027 91,423 -0.27(-8.16%)
Aug 02, 2002 3.238 3.444 3.215 3.296 62,435 +0.06(+1.94%)
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.