Skip to main content

Ltc Properties (NY: LTC )

33.24 -0.20 (-0.60%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 39.97 40.10 39.45 39.72 370,882 -0.22(-0.55%)
Aug 30, 2022 39.81 40.09 39.60 39.94 340,887 +0.35(+0.87%)
Aug 29, 2022 39.44 39.86 39.11 39.59 219,947 -0.02(-0.04%)
Aug 26, 2022 39.81 40.25 39.21 39.61 343,169 -0.19(-0.47%)
Aug 25, 2022 39.15 39.92 39.13 39.80 145,384 +0.55(+1.40%)
Aug 24, 2022 39.16 39.50 39.01 39.25 148,751 +0.19(+0.50%)
Aug 23, 2022 39.57 39.58 38.61 39.05 277,614 -0.55(-1.39%)
Aug 22, 2022 39.46 39.67 39.11 39.60 306,323 +0.00(+0.00%)
Aug 19, 2022 39.01 39.70 38.97 39.60 248,415 +0.58(+1.49%)
Aug 18, 2022 39.43 39.95 38.94 39.02 270,205 -0.41(-1.03%)
Aug 17, 2022 38.77 39.54 38.55 39.43 265,359 +0.40(+1.02%)
Aug 16, 2022 39.12 39.31 38.92 39.03 270,550 -0.24(-0.61%)
Aug 15, 2022 39.13 39.27 38.69 39.27 237,537 +0.14(+0.36%)
Aug 12, 2022 38.46 39.22 38.30 39.13 346,307 +0.82(+2.14%)
Aug 11, 2022 38.32 38.45 37.94 38.31 192,115 +0.15(+0.39%)
Aug 10, 2022 38.62 38.62 37.82 38.16 273,870 -0.12(-0.32%)
Aug 09, 2022 37.69 38.28 37.51 38.28 313,498 +0.63(+1.66%)
Aug 08, 2022 36.84 37.82 36.84 37.66 320,679 +0.82(+2.22%)
Aug 05, 2022 36.66 36.93 36.28 36.84 233,241 +0.04(+0.10%)
Aug 04, 2022 37.19 37.37 36.73 36.80 300,258 -0.31(-0.83%)
Aug 03, 2022 37.92 38.02 37.10 37.11 375,058 -0.54(-1.43%)
Aug 02, 2022 38.17 38.46 37.63 37.65 312,171 -0.42(-1.11%)
Aug 01, 2022 37.44 38.22 37.25 38.07 517,284 +1.15(+3.13%)
Jul 29, 2022 36.62 37.61 36.21 36.91 600,819 +0.81(+2.24%)
Jul 28, 2022 35.68 36.10 35.46 36.10 265,559 +0.67(+1.89%)
Jul 27, 2022 35.17 35.61 35.17 35.43 201,694 +0.22(+0.63%)
Jul 26, 2022 35.19 35.46 35.00 35.21 218,326 +0.17(+0.48%)
Jul 25, 2022 34.90 35.36 34.80 35.05 250,950 +0.28(+0.81%)
Jul 22, 2022 34.63 34.82 34.40 34.77 160,230 +0.39(+1.13%)
Jul 21, 2022 34.32 34.39 33.44 34.38 281,625 -0.11(-0.31%)
Jul 20, 2022 34.82 34.95 34.46 34.48 211,651 -0.36(-1.04%)
Jul 19, 2022 34.85 35.07 34.61 34.84 217,561 +0.19(+0.56%)
Jul 18, 2022 35.00 35.28 34.60 34.65 214,726 -0.30(-0.85%)
Jul 15, 2022 35.07 35.22 34.71 34.95 270,517 +0.28(+0.81%)
Jul 14, 2022 33.85 34.75 33.82 34.67 241,197 +0.44(+1.28%)
Jul 13, 2022 34.28 34.46 33.89 34.23 154,103 -0.22(-0.64%)
Jul 12, 2022 34.02 34.58 33.90 34.45 293,351 +0.52(+1.52%)
Jul 11, 2022 33.79 34.03 33.60 33.93 263,930 +0.30(+0.89%)
Jul 08, 2022 33.74 33.84 33.45 33.63 205,987 +0.09(+0.26%)
Jul 07, 2022 33.74 33.87 33.49 33.55 190,456 -0.04(-0.10%)
Jul 06, 2022 33.74 33.97 33.28 33.58 325,158 -0.16(-0.47%)
Jul 05, 2022 34.22 34.22 33.07 33.74 315,442 -0.30(-0.88%)
Jul 01, 2022 33.56 34.17 33.46 34.04 282,204 +0.38(+1.12%)
Jun 30, 2022 33.76 33.98 33.44 33.66 330,357 -0.33(-0.98%)
Jun 29, 2022 33.85 34.13 33.70 33.99 246,031 +0.07(+0.21%)
Jun 28, 2022 34.24 34.46 33.90 33.92 186,888 -0.06(-0.18%)
Jun 27, 2022 34.13 34.44 33.86 33.99 253,568 -0.13(-0.39%)
Jun 24, 2022 33.95 34.24 33.92 34.12 575,820 +0.18(+0.54%)
Jun 23, 2022 33.46 34.12 33.17 33.93 252,761 +0.45(+1.34%)
Jun 22, 2022 32.90 34.07 32.63 33.49 310,513 +0.35(+1.06%)
Jun 21, 2022 33.07 33.89 32.84 33.13 320,102 +0.70(+2.16%)
Jun 17, 2022 32.22 32.63 32.04 32.43 500,064 +0.21(+0.65%)
Jun 16, 2022 31.81 32.45 31.47 32.22 336,739 -0.24(-0.75%)
Jun 15, 2022 31.31 32.85 31.31 32.47 277,901 +1.33(+4.26%)
Jun 14, 2022 31.89 32.00 30.85 31.14 333,995 -0.86(-2.70%)
Jun 13, 2022 33.08 33.36 31.88 32.01 322,852 -1.65(-4.90%)
Jun 10, 2022 33.72 33.87 33.30 33.65 206,525 -0.19(-0.57%)
Jun 09, 2022 34.06 34.19 33.72 33.85 217,428 -0.16(-0.46%)
Jun 08, 2022 33.96 34.33 33.66 34.00 364,797 -0.24(-0.69%)
Jun 07, 2022 33.19 34.26 33.10 34.24 340,723 +0.99(+2.99%)
Jun 06, 2022 33.62 33.62 33.03 33.24 146,767 -0.02(-0.05%)
Jun 03, 2022 33.37 33.65 33.13 33.26 144,422 -0.31(-0.91%)
Jun 02, 2022 33.88 33.88 33.16 33.57 219,609 -0.23(-0.67%)
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.