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

Ltc Properties (NY: LTC )

36.62 +0.17 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2005 7.262 7.377 7.190 7.190 121,805 -0.11(-1.53%)
Feb 25, 2005 7.122 7.302 7.078 7.302 124,060 +0.13(+1.84%)
Feb 24, 2005 7.082 7.186 7.050 7.170 147,870 +0.07(+0.96%)
Feb 23, 2005 7.194 7.246 7.102 7.102 78,446 -0.06(-0.89%)
Feb 22, 2005 7.381 7.381 7.158 7.166 191,229 -0.22(-2.92%)
Feb 18, 2005 7.389 7.417 7.262 7.381 134,086 -0.00(-0.05%)
Feb 17, 2005 7.481 7.497 7.373 7.385 322,307 -0.14(-1.80%)
Feb 16, 2005 7.501 7.577 7.425 7.521 164,662 +0.06(+0.75%)
Feb 15, 2005 7.481 7.501 7.437 7.465 55,388 -0.02(-0.21%)
Feb 14, 2005 7.481 7.505 7.425 7.481 98,496 +0.00(+0.05%)
Feb 11, 2005 7.521 7.541 7.441 7.477 169,174 -0.02(-0.32%)
Feb 10, 2005 7.856 7.856 7.493 7.501 139,850 +0.11(+1.46%)
Feb 09, 2005 7.461 7.517 7.389 7.393 261,405 -0.12(-1.65%)
Feb 08, 2005 7.553 7.561 7.501 7.517 208,021 -0.04(-0.48%)
Feb 07, 2005 7.505 7.557 7.505 7.553 378,699 +0.05(+0.64%)
Feb 04, 2005 7.509 7.521 7.465 7.505 322,558 -0.10(-1.36%)
Feb 03, 2005 7.828 7.912 7.461 7.609 187,219 -0.22(-2.80%)
Feb 02, 2005 7.936 7.936 7.776 7.828 216,292 -0.03(-0.41%)
Feb 01, 2005 7.812 7.936 7.804 7.860 957,149 +0.09(+1.13%)
Jan 31, 2005 7.900 7.916 7.661 7.772 310,779 -0.11(-1.37%)
Jan 28, 2005 7.657 7.880 7.641 7.880 325,064 +0.23(+3.03%)
Jan 27, 2005 7.621 7.729 7.621 7.649 229,324 +0.00(+0.00%)
Jan 26, 2005 7.581 7.649 7.559 7.649 140,101 +0.08(+1.00%)
Jan 25, 2005 7.761 7.800 7.529 7.573 174,186 -0.16(-2.11%)
Jan 24, 2005 7.721 7.772 7.681 7.737 191,479 -0.04(-0.56%)
Jan 21, 2005 7.764 7.820 7.709 7.780 339,350 +0.04(+0.46%)
Jan 20, 2005 7.761 7.800 7.741 7.745 391,982 -0.06(-0.72%)
Jan 19, 2005 7.761 7.856 7.741 7.800 317,796 +0.08(+1.03%)
Jan 18, 2005 7.641 7.737 7.581 7.721 101,755 +0.10(+1.31%)
Jan 14, 2005 7.601 7.629 7.541 7.621 168,923 +0.03(+0.42%)
Jan 13, 2005 7.533 7.601 7.461 7.589 298,247 +0.10(+1.28%)
Jan 12, 2005 7.381 7.505 7.322 7.493 192,983 +0.07(+0.97%)
Jan 11, 2005 7.505 7.505 7.362 7.421 389,225 -0.08(-1.12%)
Jan 10, 2005 7.525 7.601 7.501 7.505 147,870 -0.04(-0.53%)
Jan 07, 2005 7.609 7.636 7.485 7.545 148,371 +0.04(+0.48%)
Jan 06, 2005 7.553 7.593 7.485 7.509 221,806 -0.07(-0.90%)
Jan 05, 2005 7.976 7.976 7.577 7.577 346,869 -0.39(-4.91%)
Jan 04, 2005 7.956 7.980 7.872 7.968 322,558 +0.06(+0.76%)
Jan 03, 2005 7.944 7.968 7.784 7.908 261,655 -0.04(-0.45%)
Dec 31, 2004 7.844 7.944 7.796 7.944 122,055 +0.16(+2.05%)
Dec 30, 2004 7.840 7.840 7.780 7.784 40,601 -0.05(-0.61%)
Dec 29, 2004 7.804 7.836 7.780 7.832 72,431 +0.01(+0.15%)
Dec 28, 2004 7.780 7.828 7.776 7.820 58,145 +0.06(+0.72%)
Dec 27, 2004 7.880 7.896 7.753 7.764 88,722 -0.14(-1.77%)
Dec 23, 2004 7.972 7.976 7.904 7.904 50,125 -0.07(-0.85%)
Dec 22, 2004 7.900 7.972 7.820 7.972 57,393 +0.08(+1.01%)
Dec 21, 2004 7.864 7.892 7.824 7.892 76,942 +0.05(+0.61%)
Dec 20, 2004 7.900 7.968 7.792 7.844 92,983 -0.10(-1.21%)
Dec 17, 2004 7.928 7.956 7.780 7.940 99,248 +0.04(+0.51%)
Dec 16, 2004 7.880 7.916 7.836 7.900 121,304 +0.03(+0.35%)
Dec 15, 2004 7.944 7.944 7.840 7.872 197,745 -0.11(-1.40%)
Dec 14, 2004 7.940 8.048 7.940 7.984 148,121 -0.05(-0.65%)
Dec 13, 2004 7.980 8.072 7.952 8.036 92,481 +0.04(+0.45%)
Dec 10, 2004 7.952 8.052 7.952 8.000 128,071 +0.04(+0.50%)
Dec 09, 2004 7.816 7.968 7.741 7.960 136,091 +0.07(+0.86%)
Dec 08, 2004 7.836 7.920 7.832 7.892 187,971 +0.06(+0.71%)
Dec 07, 2004 7.900 7.988 7.796 7.836 200,001 -0.06(-0.71%)
Dec 06, 2004 7.761 7.968 7.697 7.892 219,299 +0.14(+1.85%)
Dec 03, 2004 7.741 7.761 7.641 7.749 69,674 +0.01(+0.15%)
Dec 02, 2004 7.701 7.741 7.681 7.737 79,198 +0.00(+0.00%)
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.