Skip to main content

Ltc Properties (NY: LTC )

33.45 +0.02 (+0.04%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 32.56 33.47 32.56 33.29 435,451 +0.84(+2.60%)
Sep 29, 2022 32.78 32.86 31.57 32.44 338,038 -0.60(-1.83%)
Sep 28, 2022 32.11 33.26 32.11 33.05 271,141 +0.78(+2.42%)
Sep 27, 2022 32.76 32.98 32.12 32.27 279,791 -0.42(-1.28%)
Sep 26, 2022 34.11 34.11 32.14 32.68 401,089 -1.55(-4.52%)
Sep 23, 2022 34.70 34.99 33.93 34.23 279,601 -0.90(-2.56%)
Sep 22, 2022 35.69 35.69 34.64 35.13 302,538 -0.53(-1.50%)
Sep 21, 2022 36.65 36.90 35.63 35.66 472,660 -0.76(-2.10%)
Sep 20, 2022 36.90 36.93 36.14 36.43 463,908 -0.88(-2.35%)
Sep 19, 2022 36.91 37.33 36.67 37.30 251,798 +0.00(+0.00%)
Sep 16, 2022 37.47 37.66 36.66 37.30 799,392 -0.29(-0.78%)
Sep 15, 2022 38.06 38.50 37.51 37.59 216,033 -0.54(-1.42%)
Sep 14, 2022 39.24 39.31 37.74 38.13 361,684 -1.13(-2.88%)
Sep 13, 2022 39.44 39.63 39.05 39.27 224,274 -0.42(-1.07%)
Sep 12, 2022 39.46 39.89 39.25 39.69 181,171 +0.50(+1.26%)
Sep 09, 2022 38.97 39.43 38.81 39.20 167,626 +0.31(+0.80%)
Sep 08, 2022 38.97 39.35 38.86 38.89 152,120 -0.37(-0.95%)
Sep 07, 2022 38.66 39.36 38.66 39.26 207,824 +0.59(+1.53%)
Sep 06, 2022 38.92 39.00 38.34 38.66 225,747 -0.06(-0.16%)
Sep 02, 2022 39.55 39.75 38.63 38.73 231,944 -0.50(-1.29%)
Sep 01, 2022 39.78 40.07 38.90 39.23 346,070 -0.49(-1.23%)
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%)
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.