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

Ltc Properties (NY: LTC )

34.23 +0.06 (+0.19%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Sep 29, 2006 11.00 11.03 10.86 10.88 185,969 -0.09(-0.82%)
Sep 28, 2006 11.04 11.08 10.85 10.96 161,217 -0.03(-0.24%)
Sep 27, 2006 10.70 10.99 10.70 10.99 222,092 +0.24(+2.25%)
Sep 26, 2006 10.68 10.81 10.64 10.75 320,206 +0.03(+0.29%)
Sep 25, 2006 10.74 10.81 10.63 10.72 366,363 -0.03(-0.29%)
Sep 22, 2006 10.84 10.88 10.63 10.75 256,655 -0.13(-1.24%)
Sep 21, 2006 11.02 11.03 10.76 10.88 167,015 -0.10(-0.94%)
Sep 20, 2006 11.07 11.21 10.92 10.99 195,111 -0.05(-0.45%)
Sep 19, 2006 10.98 11.05 10.83 11.04 385,986 +0.01(+0.08%)
Sep 18, 2006 10.93 11.06 10.88 11.03 222,538 +0.13(+1.15%)
Sep 15, 2006 10.88 10.94 10.83 10.90 400,034 +0.09(+0.87%)
Sep 14, 2006 11.00 11.07 10.76 10.81 155,420 -0.20(-1.79%)
Sep 13, 2006 10.69 11.01 10.66 11.01 226,998 +0.33(+3.11%)
Sep 12, 2006 10.54 10.76 10.50 10.67 239,039 +0.15(+1.41%)
Sep 11, 2006 10.63 10.63 10.43 10.53 128,216 -0.12(-1.14%)
Sep 08, 2006 10.66 10.66 10.49 10.65 207,152 -0.01(-0.08%)
Sep 07, 2006 10.61 10.69 10.49 10.66 204,031 +0.03(+0.25%)
Sep 06, 2006 10.62 10.64 10.51 10.63 330,686 +0.00(+0.04%)
Sep 05, 2006 10.50 10.64 10.34 10.62 221,646 +0.01(+0.08%)
Sep 01, 2006 10.69 10.70 10.52 10.62 128,885 -0.07(-0.63%)
Aug 31, 2006 10.75 10.84 10.68 10.68 168,576 +0.00(+0.04%)
Aug 30, 2006 10.46 10.68 10.41 10.68 245,729 +0.27(+2.63%)
Aug 29, 2006 10.33 10.40 10.22 10.40 167,238 +0.12(+1.13%)
Aug 28, 2006 10.19 10.31 10.16 10.29 137,581 +0.13(+1.28%)
Aug 25, 2006 10.09 10.18 10.09 10.16 103,910 +0.04(+0.40%)
Aug 24, 2006 10.13 10.16 9.898 10.12 209,382 +0.03(+0.31%)
Aug 23, 2006 10.27 10.31 10.01 10.09 117,066 -0.18(-1.79%)
Aug 22, 2006 10.09 10.31 10.09 10.27 146,723 +0.07(+0.66%)
Aug 21, 2006 10.25 10.25 10.09 10.20 82,950 -0.06(-0.61%)
Aug 18, 2006 10.27 10.30 10.14 10.27 97,890 +0.06(+0.57%)
Aug 17, 2006 10.14 10.29 10.14 10.21 96,552 +0.00(+0.00%)
Aug 16, 2006 10.22 10.27 10.18 10.21 80,720 +0.03(+0.31%)
Aug 15, 2006 10.11 10.20 10.09 10.18 138,919 +0.17(+1.75%)
Aug 14, 2006 9.911 10.21 9.911 10.00 137,581 +0.11(+1.09%)
Aug 11, 2006 9.974 9.974 9.803 9.893 189,537 -0.12(-1.21%)
Aug 10, 2006 9.933 10.12 9.902 10.01 134,459 -0.05(-0.54%)
Aug 09, 2006 10.29 10.34 10.04 10.07 198,456 -0.16(-1.58%)
Aug 08, 2006 10.31 10.43 10.22 10.23 306,381 -0.05(-0.48%)
Aug 07, 2006 10.30 10.30 10.14 10.28 233,910 -0.04(-0.35%)
Aug 04, 2006 10.43 10.43 10.16 10.31 281,852 +0.09(+0.92%)
Aug 03, 2006 9.956 10.27 9.875 10.22 184,854 +0.22(+2.20%)
Aug 02, 2006 9.978 10.05 9.898 10.00 94,322 +0.07(+0.68%)
Aug 01, 2006 9.866 9.992 9.673 9.933 205,145 +0.04(+0.36%)
Jul 31, 2006 9.889 9.965 9.776 9.898 155,643 +0.04(+0.36%)
Jul 28, 2006 9.763 9.956 9.763 9.862 337,821 +0.14(+1.48%)
Jul 27, 2006 9.978 9.980 9.521 9.718 269,365 -0.22(-2.17%)
Jul 26, 2006 9.714 10.07 9.696 9.933 434,151 +0.22(+2.26%)
Jul 25, 2006 9.772 9.866 9.628 9.714 311,063 -0.06(-0.60%)
Jul 24, 2006 9.386 9.776 9.441 9.772 179,279 +0.39(+4.11%)
Jul 21, 2006 9.413 9.516 9.315 9.386 165,677 -0.09(-0.99%)
Jul 20, 2006 9.799 9.866 9.463 9.480 148,284 -0.33(-3.34%)
Jul 19, 2006 9.633 9.933 9.628 9.808 243,945 +0.17(+1.82%)
Jul 18, 2006 9.458 9.637 9.391 9.633 110,600 +0.26(+2.82%)
Jul 17, 2006 9.548 9.624 9.319 9.368 194,442 -0.13(-1.42%)
Jul 14, 2006 9.615 9.615 9.364 9.503 152,075 -0.10(-1.07%)
Jul 13, 2006 9.835 9.835 9.543 9.606 160,771 -0.27(-2.72%)
Jul 12, 2006 9.969 10.00 9.785 9.875 200,017 -0.13(-1.30%)
Jul 11, 2006 9.956 10.01 9.776 10.01 134,459 +0.05(+0.50%)
Jul 10, 2006 9.709 10.01 9.691 9.956 229,674 +0.29(+2.97%)
Jul 07, 2006 9.884 9.938 9.624 9.669 105,917 -0.22(-2.27%)
Jul 06, 2006 9.844 10.01 9.817 9.893 111,938 +0.00(+0.00%)
Jul 05, 2006 10.00 10.00 9.790 9.893 137,581 -0.15(-1.52%)
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.