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

Ltc Properties (NY: LTC )

34.17 -0.43 (-1.24%)
Official Closing Price Updated: 6:30 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 (%)
Dec 31, 2009 12.27 12.00 12.00 12.00 284,974 -0.25(-2.02%)
Dec 30, 2009 12.02 12.26 11.80 12.24 271,374 +0.22(+1.83%)
Dec 29, 2009 12.19 12.19 11.73 12.02 525,951 -0.13(-1.07%)
Dec 28, 2009 12.16 12.24 12.08 12.15 335,674 +0.08(+0.67%)
Dec 24, 2009 12.39 12.41 12.03 12.07 177,263 -0.25(-2.04%)
Dec 23, 2009 12.44 12.46 12.27 12.32 234,664 -0.10(-0.79%)
Dec 22, 2009 12.54 12.62 12.37 12.42 168,460 -0.13(-1.00%)
Dec 21, 2009 12.51 12.66 12.45 12.55 158,156 +0.07(+0.54%)
Dec 18, 2009 12.31 12.48 12.07 12.48 977,185 +0.30(+2.43%)
Dec 17, 2009 12.49 12.56 12.09 12.18 332,385 -0.35(-2.79%)
Dec 16, 2009 12.53 12.74 12.43 12.53 394,718 +0.15(+1.23%)
Dec 15, 2009 12.43 12.59 12.35 12.38 277,310 -0.04(-0.36%)
Dec 14, 2009 12.40 12.50 12.22 12.43 338,089 +0.14(+1.13%)
Dec 11, 2009 12.25 12.37 12.06 12.29 191,265 +0.05(+0.40%)
Dec 10, 2009 12.44 12.44 12.09 12.24 475,762 -0.19(-1.52%)
Dec 09, 2009 12.21 12.53 12.02 12.43 383,043 +0.19(+1.58%)
Dec 08, 2009 12.31 12.56 12.18 12.23 246,725 -0.13(-1.02%)
Dec 07, 2009 12.27 12.53 12.22 12.36 255,094 +0.12(+0.99%)
Dec 04, 2009 12.10 12.53 12.04 12.24 207,951 +0.32(+2.67%)
Dec 03, 2009 12.04 12.33 11.90 11.92 202,661 -0.07(-0.56%)
Dec 02, 2009 11.69 12.04 11.69 11.99 237,110 +0.29(+2.49%)
Dec 01, 2009 11.63 11.72 11.56 11.70 358,583 +0.17(+1.44%)
Nov 30, 2009 11.15 11.60 10.94 11.53 261,679 +0.42(+3.75%)
Nov 27, 2009 11.25 11.41 11.11 11.11 89,994 -0.41(-3.54%)
Nov 25, 2009 11.66 11.74 11.51 11.52 118,103 -0.14(-1.23%)
Nov 24, 2009 11.61 11.68 11.53 11.66 196,262 +0.05(+0.46%)
Nov 23, 2009 11.55 11.73 11.50 11.61 205,143 +0.20(+1.77%)
Nov 20, 2009 11.32 11.51 11.32 11.41 142,204 +0.04(+0.36%)
Nov 19, 2009 11.56 11.56 11.34 11.37 177,571 -0.26(-2.20%)
Nov 18, 2009 11.39 11.65 11.23 11.62 147,294 +0.20(+1.77%)
Nov 17, 2009 11.62 11.81 11.38 11.42 324,625 -0.33(-2.79%)
Nov 16, 2009 11.56 11.83 11.54 11.75 246,271 +0.25(+2.14%)
Nov 13, 2009 11.44 11.55 11.31 11.50 182,918 +0.07(+0.63%)
Nov 12, 2009 11.32 11.49 11.27 11.43 257,587 +0.04(+0.39%)
Nov 11, 2009 11.33 11.44 11.22 11.39 285,819 +0.13(+1.11%)
Nov 10, 2009 11.18 11.38 11.14 11.26 412,075 +0.05(+0.48%)
Nov 09, 2009 11.33 11.39 11.09 11.21 276,710 -0.02(-0.16%)
Nov 06, 2009 10.73 11.30 10.66 11.22 284,807 +0.34(+3.13%)
Nov 05, 2009 10.77 10.92 10.63 10.88 253,303 +0.25(+2.36%)
Nov 04, 2009 10.95 10.95 10.58 10.63 258,450 -0.22(-2.06%)
Nov 03, 2009 10.62 10.86 10.56 10.86 223,771 +0.17(+1.64%)
Nov 02, 2009 10.75 10.88 10.47 10.68 339,253 +0.03(+0.29%)
Oct 30, 2009 10.49 10.75 10.35 10.65 405,640 +0.10(+0.98%)
Oct 29, 2009 10.53 10.57 10.42 10.55 249,013 +0.16(+1.51%)
Oct 28, 2009 10.47 10.63 10.35 10.39 604,208 -0.13(-1.24%)
Oct 27, 2009 10.54 10.63 10.45 10.52 372,301 -0.02(-0.17%)
Oct 26, 2009 10.54 10.61 10.43 10.54 518,107 +0.04(+0.43%)
Oct 23, 2009 10.50 10.57 10.45 10.49 358,813 -0.18(-1.68%)
Oct 22, 2009 10.53 10.75 10.41 10.67 170,146 +0.15(+1.45%)
Oct 21, 2009 10.70 10.84 10.48 10.52 330,911 -0.18(-1.72%)
Oct 20, 2009 10.76 10.77 10.70 10.70 264,749 -0.26(-2.41%)
Oct 19, 2009 11.01 11.14 10.92 10.97 252,822 +0.06(+0.58%)
Oct 16, 2009 11.15 11.15 10.83 10.91 457,827 -0.28(-2.52%)
Oct 15, 2009 11.04 11.20 10.98 11.19 269,639 +0.07(+0.64%)
Oct 14, 2009 11.17 11.18 11.02 11.12 171,140 +0.15(+1.35%)
Oct 13, 2009 11.18 11.20 10.94 10.97 157,766 -0.21(-1.88%)
Oct 12, 2009 11.13 11.21 11.06 11.18 209,048 +0.12(+1.09%)
Oct 09, 2009 10.64 11.08 10.61 11.06 387,099 +0.36(+3.40%)
Oct 08, 2009 10.78 10.90 10.67 10.70 177,535 +0.03(+0.29%)
Oct 07, 2009 10.59 10.75 10.55 10.66 197,303 +0.02(+0.17%)
Oct 06, 2009 10.36 10.69 10.36 10.65 291,960 +0.32(+3.08%)
Oct 05, 2009 10.43 10.53 10.30 10.33 291,015 +0.05(+0.52%)
Oct 02, 2009 10.48 10.53 10.09 10.27 492,521 -0.27(-2.59%)
Oct 01, 2009 10.69 10.86 10.55 10.55 446,591 -0.23(-2.16%)
Sep 30, 2009 10.83 10.94 10.70 10.78 421,293 -0.00(-0.04%)
Sep 29, 2009 10.99 10.99 10.76 10.79 222,986 -0.21(-1.91%)
Sep 28, 2009 11.12 11.34 10.96 11.00 357,732 -0.09(-0.81%)
Sep 25, 2009 10.83 11.25 10.78 11.09 282,512 +0.26(+2.40%)
Sep 24, 2009 10.88 10.97 10.58 10.83 430,487 -0.04(-0.33%)
Sep 23, 2009 11.14 11.19 10.86 10.86 209,904 -0.28(-2.50%)
Sep 22, 2009 11.21 11.22 11.06 11.14 356,851 -0.00(-0.04%)
Sep 21, 2009 11.13 11.21 11.03 11.14 303,384 -0.04(-0.32%)
Sep 18, 2009 11.09 11.18 10.87 11.18 470,413 +0.11(+1.01%)
Sep 17, 2009 10.94 11.21 10.91 11.07 231,143 +0.14(+1.31%)
Sep 16, 2009 10.89 11.09 10.84 10.92 347,198 +0.04(+0.37%)
Sep 15, 2009 10.91 11.08 10.76 10.88 414,702 -0.08(-0.70%)
Sep 14, 2009 10.76 11.04 10.72 10.96 273,350 +0.14(+1.33%)
Sep 11, 2009 10.99 11.00 10.75 10.82 281,214 -0.16(-1.43%)
Sep 10, 2009 11.06 11.09 10.85 10.97 406,978 -0.04(-0.41%)
Sep 09, 2009 11.05 11.28 10.96 11.02 313,578 -0.04(-0.32%)
Sep 08, 2009 10.95 11.08 10.90 11.05 271,553 +0.11(+1.02%)
Sep 04, 2009 10.81 10.97 10.57 10.94 313,344 +0.13(+1.20%)
Sep 03, 2009 10.88 10.92 10.57 10.81 235,072 -0.04(-0.37%)
Sep 02, 2009 10.90 11.12 10.85 10.85 222,636 -0.09(-0.82%)
Sep 01, 2009 11.38 11.56 10.89 10.94 353,247 -0.48(-4.20%)
Aug 31, 2009 11.29 11.50 11.28 11.42 250,726 -0.06(-0.51%)
Aug 28, 2009 11.71 11.75 11.38 11.48 243,539 -0.18(-1.54%)
Aug 27, 2009 11.42 11.66 11.22 11.66 201,776 +0.24(+2.12%)
Aug 26, 2009 11.38 11.53 11.25 11.42 196,086 +0.01(+0.12%)
Aug 25, 2009 11.32 11.59 11.32 11.40 190,272 +0.09(+0.79%)
Aug 24, 2009 11.23 11.49 11.21 11.31 229,689 +0.08(+0.72%)
Aug 21, 2009 11.23 11.46 11.05 11.23 604,625 +0.09(+0.80%)
Aug 20, 2009 10.64 11.23 10.62 11.14 439,794 +0.51(+4.76%)
Aug 19, 2009 10.59 10.72 10.54 10.64 193,278 -0.16(-1.45%)
Aug 18, 2009 10.83 10.90 10.63 10.79 148,739 +0.07(+0.67%)
Aug 17, 2009 10.92 10.94 10.69 10.72 273,542 -0.42(-3.74%)
Aug 14, 2009 11.09 11.17 10.85 11.14 236,591 +0.05(+0.45%)
Aug 13, 2009 11.19 11.21 11.02 11.09 416,350 +0.01(+0.12%)
Aug 12, 2009 10.95 11.21 10.85 11.08 403,033 +0.17(+1.56%)
Aug 11, 2009 11.14 11.15 10.87 10.91 269,443 -0.26(-2.33%)
Aug 10, 2009 11.52 11.65 10.99 11.17 254,456 -0.53(-4.52%)
Aug 07, 2009 11.35 12.00 11.23 11.70 505,780 +0.56(+5.03%)
Aug 06, 2009 11.67 11.67 10.47 11.14 339,333 -0.51(-4.39%)
Aug 05, 2009 11.52 11.70 11.35 11.65 278,833 +0.10(+0.85%)
Aug 04, 2009 11.07 11.58 10.88 11.55 242,415 +0.45(+4.04%)
Aug 03, 2009 11.12 11.20 10.96 11.10 189,289 +0.15(+1.35%)
Jul 31, 2009 10.98 11.26 10.95 10.95 214,660 -0.10(-0.93%)
Jul 30, 2009 11.10 11.28 10.94 11.05 225,986 +0.08(+0.70%)
Jul 29, 2009 11.14 11.18 10.89 10.98 189,668 -0.23(-2.08%)
Jul 28, 2009 11.08 11.39 10.88 11.21 396,422 +0.12(+1.09%)
Jul 27, 2009 11.15 11.22 10.95 11.09 230,931 -0.20(-1.75%)
Jul 24, 2009 11.15 11.42 10.88 11.29 2,236 +0.02(+0.20%)
Jul 23, 2009 10.92 11.32 10.75 11.27 413,951 +0.30(+2.74%)
Jul 22, 2009 10.70 11.10 10.59 10.96 612,365 +0.22(+2.09%)
Jul 21, 2009 10.54 10.74 10.46 10.74 391,525 +0.18(+1.70%)
Jul 20, 2009 10.35 10.65 10.21 10.56 348,801 +0.30(+2.93%)
Jul 17, 2009 10.28 10.36 10.08 10.26 254,871 +0.00(+0.04%)
Jul 16, 2009 10.05 10.31 9.915 10.26 227,740 +0.26(+2.56%)
Jul 15, 2009 9.593 10.15 9.552 10.00 711,096 +0.52(+5.44%)
Jul 14, 2009 9.077 9.570 8.920 9.485 485,203 +0.38(+4.19%)
Jul 13, 2009 8.880 9.149 8.880 9.104 205,748 +0.35(+3.94%)
Jul 10, 2009 8.763 8.844 8.557 8.758 238,640 -0.01(-0.10%)
Jul 09, 2009 9.090 9.108 8.754 8.767 171,702 -0.21(-2.30%)
Jul 08, 2009 8.880 9.005 8.790 8.974 243,236 +0.11(+1.27%)
Jul 07, 2009 9.135 9.180 8.844 8.862 269,894 -0.27(-2.95%)
Jul 06, 2009 8.951 9.153 8.857 9.131 186,292 +0.18(+2.06%)
Jul 02, 2009 9.261 9.261 8.947 8.947 497,574 -0.48(-5.14%)
Jul 01, 2009 9.297 9.503 9.265 9.431 207,429 +0.26(+2.84%)
Jun 30, 2009 9.472 9.485 9.153 9.171 317,427 -0.26(-2.76%)
Jun 29, 2009 9.306 9.467 9.117 9.431 390,568 +0.16(+1.69%)
Jun 26, 2009 9.315 9.341 9.131 9.274 444,381 -0.09(-1.01%)
Jun 25, 2009 8.902 9.413 8.900 9.368 665,261 +0.49(+5.51%)
Jun 24, 2009 8.687 8.969 8.593 8.880 319,657 +0.30(+3.50%)
Jun 23, 2009 8.812 8.844 8.570 8.579 251,656 -0.13(-1.54%)
Jun 22, 2009 8.767 8.790 8.561 8.714 315,298 -0.09(-0.97%)
Jun 19, 2009 8.956 9.005 8.700 8.799 443,237 -0.04(-0.51%)
Jun 18, 2009 8.915 8.947 8.772 8.844 212,772 -0.14(-1.60%)
Jun 17, 2009 8.974 9.234 8.911 8.987 207,427 +0.04(+0.45%)
Jun 16, 2009 9.265 9.265 8.929 8.947 236,437 -0.18(-1.97%)
Jun 15, 2009 9.341 9.373 9.014 9.126 415,598 -0.27(-2.91%)
Jun 12, 2009 9.243 9.422 8.929 9.400 600,832 +0.10(+1.11%)
Jun 11, 2009 9.503 9.619 9.283 9.297 395,835 -0.21(-2.22%)
Jun 10, 2009 9.794 9.820 9.324 9.507 424,475 -0.17(-1.72%)
Jun 09, 2009 9.691 9.767 9.575 9.673 315,287 +0.01(+0.09%)
Jun 08, 2009 9.835 9.853 9.606 9.664 271,564 -0.16(-1.64%)
Jun 05, 2009 9.853 9.862 9.593 9.826 324,897 +0.10(+1.01%)
Jun 04, 2009 9.673 9.853 9.579 9.727 429,874 +0.04(+0.37%)
Jun 03, 2009 9.507 9.696 9.418 9.691 426,821 +0.10(+1.08%)
Jun 02, 2009 9.485 9.691 9.432 9.588 369,229 +0.08(+0.85%)
Jun 01, 2009 9.525 9.709 9.261 9.507 347,421 +0.17(+1.87%)
May 29, 2009 9.238 9.332 8.969 9.332 541,255 +0.17(+1.91%)
May 28, 2009 9.081 9.243 8.880 9.158 338,290 +0.20(+2.25%)
May 27, 2009 9.122 9.122 8.915 8.956 532,536 -0.15(-1.63%)
May 26, 2009 8.974 9.355 8.969 9.104 649,701 +0.17(+1.91%)
May 22, 2009 8.933 9.045 8.853 8.933 452,489 +0.06(+0.66%)
May 21, 2009 8.660 9.005 8.655 8.875 549,088 -0.00(-0.05%)
May 20, 2009 8.534 9.019 8.534 8.880 818,104 +0.43(+5.04%)
May 19, 2009 8.413 8.610 8.297 8.453 446,517 -0.02(-0.21%)
May 18, 2009 8.261 8.543 8.261 8.471 518,323 +0.25(+3.00%)
May 15, 2009 8.386 8.445 8.144 8.225 357,241 -0.23(-2.71%)
May 14, 2009 8.539 8.655 8.436 8.453 315,324 -0.07(-0.84%)
May 13, 2009 8.377 8.727 8.377 8.525 562,824 +0.08(+0.90%)
May 12, 2009 8.337 8.633 8.171 8.449 444,450 +0.20(+2.39%)
May 11, 2009 8.113 8.480 8.077 8.252 325,312 -0.01(-0.11%)
May 08, 2009 8.207 8.328 8.045 8.261 495,117 +0.22(+2.68%)
May 07, 2009 8.314 8.350 8.045 8.045 796,091 -0.20(-2.45%)
May 06, 2009 8.436 8.498 8.171 8.247 445,474 -0.00(-0.05%)
May 05, 2009 8.588 8.628 8.162 8.252 583,388 -0.35(-4.07%)
May 04, 2009 8.350 8.610 8.328 8.601 532,764 +0.49(+6.08%)
May 01, 2009 8.086 8.252 8.072 8.108 768,086 +0.03(+0.39%)
Apr 30, 2009 8.682 8.682 8.072 8.077 555,965 -0.49(-5.76%)
Apr 29, 2009 8.292 8.601 8.189 8.570 439,563 +0.39(+4.71%)
Apr 28, 2009 8.108 8.494 8.086 8.184 394,172 -0.06(-0.76%)
Apr 27, 2009 8.525 8.579 8.077 8.247 466,350 -0.38(-4.42%)
Apr 24, 2009 8.445 8.812 8.359 8.628 460,142 +0.25(+2.94%)
Apr 23, 2009 8.225 8.427 8.095 8.382 356,844 +0.15(+1.85%)
Apr 22, 2009 8.292 8.561 8.135 8.229 538,661 -0.24(-2.81%)
Apr 21, 2009 7.987 8.476 7.897 8.467 711,093 +0.42(+5.18%)
Apr 20, 2009 8.835 9.117 8.045 8.050 732,259 -1.12(-12.18%)
Apr 17, 2009 9.552 9.570 9.153 9.167 591,698 -0.36(-3.77%)
Apr 16, 2009 8.902 9.606 8.543 9.525 709,218 +0.67(+7.60%)
Apr 15, 2009 8.297 8.853 8.279 8.853 448,643 +0.51(+6.13%)
Apr 14, 2009 8.682 8.682 8.301 8.341 466,805 -0.35(-4.07%)
Apr 13, 2009 8.749 8.817 8.557 8.696 446,109 -0.21(-2.32%)
Apr 09, 2009 8.543 9.061 8.445 8.902 559,557 +0.61(+7.41%)
Apr 08, 2009 8.238 8.297 7.983 8.288 316,359 +0.15(+1.87%)
Apr 07, 2009 8.458 8.487 8.052 8.135 429,134 -0.44(-5.13%)
Apr 06, 2009 8.534 8.682 8.229 8.575 369,657 -0.12(-1.39%)
Apr 03, 2009 8.301 8.700 8.095 8.696 397,595 +0.42(+5.09%)
Apr 02, 2009 8.036 8.467 7.920 8.274 283,067 +0.32(+4.06%)
Apr 01, 2009 7.691 8.153 7.655 7.951 239,211 +0.09(+1.08%)
Mar 31, 2009 7.705 8.149 7.628 7.866 289,599 +0.30(+4.03%)
Mar 30, 2009 7.561 7.673 7.489 7.561 234,040 -0.74(-8.86%)
Mar 26, 2009 8.090 8.297 7.763 8.297 660,092 +0.42(+5.35%)
Mar 25, 2009 8.059 8.373 7.485 7.875 441,190 -0.09(-1.07%)
Mar 24, 2009 8.382 8.696 7.951 7.960 283,478 -0.59(-6.92%)
Mar 23, 2009 8.041 8.557 7.965 8.552 300,213 +0.93(+12.18%)
Mar 20, 2009 8.099 8.171 7.624 7.624 309,826 -0.46(-5.71%)
Mar 19, 2009 8.682 8.682 8.041 8.086 300,103 -0.36(-4.25%)
Mar 18, 2009 8.480 8.525 8.149 8.445 663,977 +0.01(+0.11%)
Mar 17, 2009 7.911 8.453 7.911 8.436 404,686 +0.44(+5.56%)
Mar 16, 2009 8.660 8.767 7.947 7.992 294,313 -0.60(-6.95%)
Mar 13, 2009 8.727 8.785 8.220 8.588 0 -0.06(-0.73%)
Mar 12, 2009 7.826 8.723 7.758 8.651 491,754 +0.80(+10.17%)
Mar 11, 2009 8.122 8.283 7.763 7.853 430,246 -0.23(-2.83%)
Mar 10, 2009 7.673 8.135 7.606 8.081 544,176 +0.61(+8.10%)
Mar 09, 2009 7.346 7.610 7.341 7.476 427,098 -0.03(-0.42%)
Mar 06, 2009 7.202 7.534 7.139 7.507 0 +0.26(+3.65%)
Mar 05, 2009 7.359 7.364 7.059 7.243 345,416 -0.20(-2.71%)
Mar 04, 2009 7.395 7.601 7.202 7.444 413,277 -0.14(-1.83%)
Mar 02, 2009 7.530 7.875 7.337 7.583 648,820 -0.07(-0.88%)
Feb 27, 2009 7.637 7.839 7.588 7.651 0 -0.09(-1.16%)
Feb 26, 2009 8.077 8.077 7.606 7.740 556,772 -0.16(-2.04%)
Feb 25, 2009 8.261 8.270 7.660 7.902 506,304 -0.29(-3.56%)
Feb 24, 2009 7.933 8.283 7.839 8.193 527,628 +0.42(+5.36%)
Feb 23, 2009 8.332 8.359 7.718 7.776 374,275 -0.50(-6.02%)
Feb 20, 2009 7.557 8.359 7.557 8.274 0 +0.44(+5.67%)
Feb 19, 2009 8.323 8.323 7.754 7.830 331,580 -0.26(-3.27%)
Feb 18, 2009 8.216 8.377 8.032 8.095 399,024 -0.07(-0.82%)
Feb 17, 2009 8.314 8.485 8.140 8.162 337,810 -0.45(-5.21%)
Feb 13, 2009 8.906 9.072 8.548 8.610 0 -0.36(-4.00%)
Feb 12, 2009 9.176 9.176 8.597 8.969 2,073,503 -0.42(-4.49%)
Feb 11, 2009 9.597 9.633 9.090 9.391 517,121 -0.16(-1.69%)
Feb 10, 2009 10.30 10.36 9.463 9.552 447,235 -0.79(-7.67%)
Feb 09, 2009 10.05 10.35 9.871 10.35 330,837 +0.24(+2.40%)
Feb 06, 2009 9.489 10.13 9.431 10.10 313,291 +0.59(+6.22%)
Feb 05, 2009 9.646 9.839 9.373 9.512 676,172 -0.19(-1.94%)
Feb 04, 2009 9.821 10.05 9.700 9.700 334,512 -0.12(-1.23%)
Feb 03, 2009 9.776 9.942 9.642 9.821 335,919 +0.07(+0.74%)
Feb 02, 2009 9.108 9.799 9.108 9.750 384,414 +0.47(+5.07%)
Jan 30, 2009 9.422 9.651 9.189 9.279 0 -0.10(-1.05%)
Jan 29, 2009 10.05 10.05 9.328 9.377 407,181 -0.69(-6.82%)
Jan 28, 2009 9.745 10.10 9.566 10.06 383,611 +0.55(+5.80%)
Jan 27, 2009 9.368 9.597 9.207 9.512 335,730 +0.15(+1.63%)
Jan 26, 2009 9.359 9.759 9.170 9.359 246,870 +0.04(+0.43%)
Jan 23, 2009 8.772 9.395 8.772 9.319 461,134 +0.16(+1.76%)
Jan 22, 2009 8.951 9.507 8.633 9.158 908,421 +0.01(+0.10%)
Jan 21, 2009 8.507 9.169 8.368 9.149 821,437 +0.75(+8.97%)
Jan 20, 2009 8.830 8.902 8.337 8.395 747,288 -0.46(-5.22%)
Jan 16, 2009 8.445 8.871 8.288 8.857 0 +0.53(+6.41%)
Jan 15, 2009 8.045 8.453 7.592 8.323 775,667 +0.29(+3.63%)
Jan 14, 2009 7.956 8.198 7.888 8.032 709,784 -0.15(-1.81%)
Jan 13, 2009 7.897 8.207 7.803 8.180 630,266 +0.35(+4.53%)
Jan 12, 2009 8.117 8.149 7.646 7.826 512,157 -0.29(-3.59%)
Jan 09, 2009 8.404 8.427 8.077 8.117 664,081 -0.33(-3.88%)
Jan 08, 2009 8.601 8.637 8.274 8.445 545,260 -0.20(-2.33%)
Jan 07, 2009 8.705 8.987 8.485 8.646 373,378 -0.26(-2.92%)
Jan 06, 2009 8.803 9.072 8.803 8.906 525,731 +0.17(+1.95%)
Jan 05, 2009 8.893 9.023 8.633 8.736 504,213 -0.11(-1.27%)
Jan 02, 2009 9.149 9.171 8.776 8.848 0 -0.25(-2.71%)
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.