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

Ltc Properties (NY: LTC )

34.60 -0.31 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2002 3.005 3.139 2.960 3.014 103,910 +0.04(+1.51%)
Dec 30, 2002 2.960 3.023 2.960 2.969 79,828 +0.01(+0.30%)
Dec 27, 2002 2.982 3.036 2.960 2.960 31,663 -0.04(-1.20%)
Dec 26, 2002 3.027 3.121 2.982 2.996 21,406 -0.03(-1.04%)
Dec 24, 2002 3.041 3.112 3.005 3.027 39,468 -0.02(-0.59%)
Dec 23, 2002 2.960 3.059 2.946 3.045 59,759 +0.06(+1.95%)
Dec 20, 2002 2.960 3.005 2.937 2.987 81,612 +0.01(+0.30%)
Dec 19, 2002 2.960 3.032 2.937 2.978 81,612 +0.03(+1.07%)
Dec 18, 2002 3.050 3.050 2.924 2.946 55,523 -0.14(-4.51%)
Dec 17, 2002 3.081 3.090 3.054 3.085 40,137 -0.04(-1.29%)
Dec 16, 2002 3.027 3.126 3.027 3.126 66,672 +0.07(+2.35%)
Dec 13, 2002 3.076 3.171 3.054 3.054 65,111 -0.07(-2.16%)
Dec 12, 2002 3.050 3.157 3.050 3.121 45,711 +0.05(+1.75%)
Dec 11, 2002 3.027 3.126 3.027 3.067 39,022 -0.00(-0.15%)
Dec 10, 2002 3.045 3.117 3.027 3.072 86,741 +0.02(+0.74%)
Dec 09, 2002 3.126 3.126 3.005 3.050 156,535 -0.05(-1.73%)
Dec 06, 2002 2.982 3.112 2.982 3.103 71,355 +0.08(+2.52%)
Dec 05, 2002 3.094 3.175 3.005 3.027 166,346 -0.07(-2.17%)
Dec 04, 2002 3.094 3.135 3.094 3.094 48,164 +0.00(+0.00%)
Dec 03, 2002 3.121 3.207 3.094 3.094 277,392 -0.03(-1.00%)
Dec 02, 2002 2.960 3.135 2.937 3.126 66,672 +0.12(+4.03%)
Nov 29, 2002 3.045 3.085 3.005 3.005 41,698 -0.09(-2.76%)
Nov 27, 2002 2.915 3.090 2.915 3.090 96,106 +0.17(+5.67%)
Nov 26, 2002 2.915 2.964 2.915 2.924 96,552 +0.05(+1.72%)
Nov 25, 2002 2.691 2.919 2.691 2.875 246,844 +0.07(+2.40%)
Nov 22, 2002 2.803 2.857 2.785 2.807 76,483 -0.02(-0.63%)
Nov 21, 2002 2.812 2.870 2.776 2.825 64,442 +0.01(+0.48%)
Nov 20, 2002 2.771 2.825 2.758 2.812 124,202 +0.06(+2.28%)
Nov 19, 2002 2.736 2.830 2.736 2.749 111,269 +0.00(+0.00%)
Nov 18, 2002 2.785 2.785 2.695 2.749 121,080 -0.05(-1.92%)
Nov 15, 2002 2.870 2.911 2.803 2.803 105,025 -0.06(-2.19%)
Nov 14, 2002 2.875 2.893 2.785 2.866 87,187 -0.01(-0.31%)
Nov 13, 2002 2.884 2.960 2.875 2.875 61,097 -0.01(-0.31%)
Nov 12, 2002 2.897 2.960 2.870 2.884 41,698 -0.01(-0.46%)
Nov 11, 2002 3.005 3.027 2.897 2.897 60,428 -0.13(-4.15%)
Nov 08, 2002 2.991 3.059 2.982 3.023 44,150 +0.04(+1.20%)
Nov 07, 2002 3.005 3.050 2.964 2.987 52,401 +0.00(+0.00%)
Nov 06, 2002 2.911 3.050 2.911 2.987 84,734 +0.11(+3.74%)
Nov 05, 2002 2.816 2.911 2.807 2.879 103,241 +0.06(+2.23%)
Nov 04, 2002 2.852 2.852 2.803 2.816 89,416 -0.04(-1.26%)
Nov 01, 2002 2.812 2.857 2.794 2.852 167,907 +0.04(+1.60%)
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%)
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.