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

Ltc Properties (NY: LTC )

33.91 +0.23 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 30, 2009 9.420 9.649 9.187 9.277 0 -0.10(-1.05%)
Jan 29, 2009 10.04 10.04 9.326 9.376 407,257 -0.69(-6.82%)
Jan 28, 2009 9.743 10.10 9.564 10.06 383,683 +0.55(+5.80%)
Jan 27, 2009 9.367 9.595 9.205 9.510 335,793 +0.15(+1.63%)
Jan 26, 2009 9.358 9.757 9.168 9.358 246,917 +0.04(+0.43%)
Jan 23, 2009 8.770 9.393 8.770 9.317 461,221 +0.16(+1.76%)
Jan 22, 2009 8.950 9.506 8.631 9.156 908,592 +0.01(+0.10%)
Jan 21, 2009 8.506 9.167 8.367 9.147 821,591 +0.75(+8.97%)
Jan 20, 2009 8.829 8.900 8.335 8.394 747,428 -0.46(-5.22%)
Jan 16, 2009 8.443 8.869 8.286 8.855 0 +0.53(+6.41%)
Jan 15, 2009 8.044 8.452 7.591 8.322 775,813 +0.29(+3.63%)
Jan 14, 2009 7.954 8.196 7.887 8.030 709,917 -0.15(-1.81%)
Jan 13, 2009 7.896 8.205 7.802 8.178 630,384 +0.35(+4.53%)
Jan 12, 2009 8.116 8.147 7.645 7.824 512,253 -0.29(-3.59%)
Jan 09, 2009 8.403 8.425 8.075 8.116 664,206 -0.33(-3.88%)
Jan 08, 2009 8.600 8.636 8.273 8.443 545,362 -0.20(-2.33%)
Jan 07, 2009 8.703 8.985 8.483 8.645 373,448 -0.26(-2.92%)
Jan 06, 2009 8.802 9.071 8.802 8.905 525,829 +0.17(+1.95%)
Jan 05, 2009 8.891 9.021 8.631 8.734 504,307 -0.11(-1.27%)
Jan 02, 2009 9.147 9.169 8.775 8.846 0 -0.25(-2.71%)
Jan 01, 2009 8.716 9.255 8.672 9.093 0 +0.00(+0.00%)
Dec 31, 2008 8.716 9.255 8.672 9.093 316,343 +0.38(+4.32%)
Dec 30, 2008 8.201 8.739 8.201 8.716 346,328 +0.50(+6.11%)
Dec 29, 2008 8.461 8.568 8.066 8.214 325,665 -0.35(-4.13%)
Dec 26, 2008 8.533 8.640 8.371 8.568 0 +0.10(+1.16%)
Dec 24, 2008 8.152 8.524 8.152 8.470 98,158 +0.19(+2.33%)
Dec 23, 2008 8.308 8.492 8.214 8.277 245,295 -0.06(-0.75%)
Dec 22, 2008 8.438 8.577 7.824 8.340 272,041 -0.19(-2.21%)
Dec 19, 2008 8.340 8.707 8.282 8.528 670,685 +0.30(+3.71%)
Dec 18, 2008 8.743 8.806 8.120 8.223 406,746 -0.34(-3.93%)
Dec 17, 2008 8.403 8.990 8.232 8.560 426,779 -0.04(-0.52%)
Dec 16, 2008 8.004 8.622 7.914 8.604 485,238 +0.79(+10.16%)
Dec 15, 2008 8.134 8.134 7.492 7.811 463,739 -0.24(-2.95%)
Dec 12, 2008 7.223 8.048 7.111 8.048 0 +0.61(+8.13%)
Dec 11, 2008 8.331 8.385 7.300 7.443 465,746 -0.90(-10.75%)
Dec 10, 2008 8.066 8.506 8.057 8.340 476,569 +0.33(+4.14%)
Dec 09, 2008 8.008 8.474 7.860 8.008 749,409 -0.06(-0.78%)
Dec 08, 2008 7.950 8.156 7.851 8.071 1,090,394 +0.24(+3.03%)
Dec 05, 2008 7.524 7.847 7.430 7.833 0 +0.12(+1.51%)
Dec 04, 2008 7.986 8.443 7.542 7.717 349,134 -0.43(-5.28%)
Dec 03, 2008 7.676 8.228 7.385 8.147 431,264 +0.35(+4.55%)
Dec 02, 2008 7.501 7.855 7.344 7.793 1,018,080 +0.51(+7.02%)
Dec 01, 2008 8.497 8.497 7.179 7.282 466,156 -1.45(-16.63%)
Nov 28, 2008 8.878 8.878 8.483 8.734 144,626 -0.13(-1.42%)
Nov 26, 2008 8.246 8.869 8.008 8.860 447,197 +0.55(+6.64%)
Nov 25, 2008 8.044 8.344 7.694 8.308 507,927 +0.32(+4.04%)
Nov 24, 2008 7.524 8.030 7.057 7.986 457,563 +0.72(+9.94%)
Nov 21, 2008 6.972 7.268 6.591 7.264 1,005,392 +0.53(+7.86%)
Nov 20, 2008 6.703 7.757 6.591 6.735 947,755 -0.06(-0.86%)
Nov 19, 2008 7.842 7.842 6.788 6.793 590,070 -1.09(-13.82%)
Nov 18, 2008 8.299 8.385 7.439 7.882 572,533 -0.46(-5.48%)
Nov 17, 2008 8.470 8.811 8.317 8.340 420,057 -0.20(-2.31%)
Nov 14, 2008 9.411 9.411 8.474 8.537 0 -0.91(-9.63%)
Nov 13, 2008 8.734 9.461 8.264 9.447 664,275 +0.84(+9.80%)
Nov 12, 2008 8.784 9.295 8.564 8.604 329,436 -0.38(-4.24%)
Nov 11, 2008 8.802 9.528 8.546 8.985 363,504 -0.01(-0.10%)
Nov 10, 2008 9.927 9.927 8.900 8.994 353,851 -0.75(-7.73%)
Nov 07, 2008 9.362 9.797 9.308 9.748 445,707 +0.29(+3.03%)
Nov 06, 2008 9.739 9.900 9.407 9.461 545,471 -0.29(-2.94%)
Nov 05, 2008 10.39 10.43 9.716 9.748 710,335 -0.72(-6.90%)
Nov 04, 2008 11.07 11.16 10.16 10.47 584,126 -0.45(-4.11%)
Nov 03, 2008 10.75 11.03 10.55 10.92 281,943 +0.08(+0.74%)
Oct 31, 2008 10.18 10.85 9.990 10.84 0 +0.55(+5.36%)
Oct 30, 2008 9.905 10.32 9.479 10.29 361,612 +0.70(+7.35%)
Oct 29, 2008 9.990 10.15 9.537 9.582 607,147 -0.46(-4.56%)
Oct 28, 2008 9.057 10.09 8.622 10.04 432,020 +1.29(+14.76%)
Oct 27, 2008 8.941 9.591 8.712 8.748 504,456 -0.30(-3.32%)
Oct 24, 2008 8.699 9.321 8.627 9.048 574,226 -0.52(-5.48%)
Oct 23, 2008 9.882 9.967 8.806 9.573 537,081 -0.25(-2.56%)
Oct 22, 2008 10.04 10.28 9.550 9.824 281,816 -0.29(-2.84%)
Oct 21, 2008 10.10 10.49 10.05 10.11 435,789 -0.18(-1.79%)
Oct 20, 2008 10.36 10.37 9.914 10.29 375,942 +0.04(+0.44%)
Oct 17, 2008 9.819 10.77 9.766 10.25 0 -0.05(-0.48%)
Oct 16, 2008 9.958 11.16 9.645 10.30 969,520 +0.22(+2.18%)
Oct 15, 2008 10.92 11.16 10.08 10.08 480,289 -1.17(-10.40%)
Oct 14, 2008 11.79 11.98 10.42 11.25 521,511 -0.43(-3.72%)
Oct 13, 2008 11.85 11.96 10.90 11.68 331,183 +0.61(+5.46%)
Oct 10, 2008 9.344 11.08 8.474 11.08 0 +1.02(+10.16%)
Oct 09, 2008 11.07 11.39 10.06 10.06 555,681 -1.01(-9.12%)
Oct 08, 2008 10.86 11.84 10.54 11.07 578,972 -0.15(-1.32%)
Oct 07, 2008 11.82 12.50 11.15 11.21 606,498 -0.53(-4.54%)
Oct 06, 2008 11.31 11.86 11.25 11.75 435,735 -0.04(-0.38%)
Oct 03, 2008 12.51 12.98 11.74 11.79 0 -0.43(-3.49%)
Oct 02, 2008 12.73 12.99 12.22 12.22 144,909 -0.58(-4.55%)
Oct 01, 2008 12.94 12.94 12.64 12.80 288,324 -0.35(-2.63%)
Sep 30, 2008 12.77 13.39 12.34 13.15 406,555 +0.75(+6.04%)
Sep 29, 2008 12.50 12.81 12.18 12.40 236,994 -0.45(-3.52%)
Sep 26, 2008 12.68 13.47 12.22 12.85 0 +0.09(+0.67%)
Sep 25, 2008 12.53 12.92 12.34 12.77 269,141 +0.42(+3.41%)
Sep 24, 2008 12.67 12.67 12.30 12.34 273,796 -0.32(-2.51%)
Sep 23, 2008 12.77 13.10 12.53 12.66 267,812 -0.17(-1.29%)
Sep 22, 2008 13.86 13.86 12.81 12.83 479,143 -1.14(-8.18%)
Sep 19, 2008 12.88 13.98 12.55 13.97 0 +1.42(+11.33%)
Sep 18, 2008 11.95 12.59 11.70 12.55 464,611 +0.60(+4.99%)
Sep 17, 2008 12.86 12.86 11.70 11.95 660,160 -1.03(-7.94%)
Sep 16, 2008 12.35 13.07 12.35 12.98 611,717 +0.34(+2.70%)
Sep 15, 2008 12.79 13.27 12.63 12.64 499,983 -0.48(-3.66%)
Sep 12, 2008 12.72 13.31 12.72 13.12 0 +0.22(+1.74%)
Sep 11, 2008 12.87 12.96 12.64 12.90 382,060 -0.15(-1.17%)
Sep 10, 2008 12.73 13.15 12.65 13.05 440,004 +0.48(+3.78%)
Sep 09, 2008 12.77 13.00 12.58 12.58 653,889 -0.20(-1.54%)
Sep 08, 2008 12.81 12.81 12.47 12.77 546,736 +0.40(+3.26%)
Sep 05, 2008 12.16 12.53 12.14 12.37 0 +0.07(+0.58%)
Sep 04, 2008 12.40 12.51 12.30 12.30 428,199 -0.22(-1.72%)
Sep 03, 2008 12.23 12.55 12.18 12.51 427,900 +0.26(+2.09%)
Sep 02, 2008 12.30 12.49 11.99 12.26 255,062 +0.21(+1.75%)
Aug 29, 2008 12.20 12.21 11.99 12.05 0 -0.19(-1.58%)
Aug 28, 2008 12.11 12.24 11.99 12.24 498,966 +0.13(+1.04%)
Aug 27, 2008 11.99 12.19 11.90 12.12 513,891 +0.10(+0.86%)
Aug 26, 2008 11.93 12.07 11.88 12.01 568,028 +0.09(+0.75%)
Aug 25, 2008 12.04 12.05 11.86 11.92 642,245 -0.17(-1.45%)
Aug 22, 2008 12.20 12.27 11.99 12.10 0 +0.00(+0.00%)
Aug 21, 2008 11.92 12.17 11.88 12.10 498,582 +0.01(+0.11%)
Aug 20, 2008 12.37 12.37 11.89 12.08 535,587 -0.29(-2.35%)
Aug 19, 2008 12.89 13.05 12.30 12.38 597,070 -0.75(-5.71%)
Aug 18, 2008 13.27 13.32 12.95 13.12 155,288 -0.06(-0.44%)
Aug 15, 2008 13.26 13.39 12.91 13.18 0 -0.09(-0.64%)
Aug 14, 2008 13.16 13.39 13.14 13.27 432,513 -0.04(-0.27%)
Aug 13, 2008 13.32 13.37 13.19 13.30 257,907 -0.01(-0.10%)
Aug 12, 2008 13.22 13.40 13.02 13.32 524,243 +0.07(+0.54%)
Aug 11, 2008 12.94 13.25 12.76 13.25 522,263 +0.31(+2.43%)
Aug 08, 2008 12.03 13.04 12.00 12.93 548,825 +0.85(+7.05%)
Aug 07, 2008 12.43 12.45 11.80 12.08 751,866 -0.44(-3.51%)
Aug 06, 2008 13.25 13.25 12.48 12.52 458,152 -0.82(-6.18%)
Aug 05, 2008 13.41 13.41 12.93 13.34 663,693 +0.04(+0.34%)
Aug 04, 2008 13.42 13.42 13.19 13.30 578,323 -0.12(-0.90%)
Aug 01, 2008 13.11 13.45 12.98 13.42 268,436 +0.31(+2.39%)
Jul 31, 2008 12.86 13.12 12.75 13.11 306,494 +0.12(+0.93%)
Jul 30, 2008 12.97 13.05 12.65 12.98 272,698 +0.05(+0.38%)
Jul 29, 2008 12.94 12.94 12.62 12.94 290,012 +0.33(+2.63%)
Jul 28, 2008 12.80 12.90 12.51 12.60 231,325 -0.28(-2.16%)
Jul 25, 2008 12.55 12.92 12.44 12.88 179,246 +0.44(+3.53%)
Jul 24, 2008 12.97 12.97 12.44 12.44 285,529 -0.50(-3.85%)
Jul 23, 2008 13.05 13.11 12.61 12.94 342,352 -0.15(-1.16%)
Jul 22, 2008 12.41 13.11 12.31 13.09 266,021 +0.58(+4.62%)
Jul 21, 2008 12.50 12.55 12.32 12.51 172,450 +0.02(+0.18%)
Jul 18, 2008 12.58 12.59 12.33 12.49 248,337 +0.03(+0.22%)
Jul 17, 2008 12.23 12.46 12.05 12.46 285,465 +0.24(+1.98%)
Jul 16, 2008 11.78 12.25 11.65 12.22 321,961 +0.50(+4.24%)
Jul 15, 2008 11.81 12.15 11.68 11.73 464,046 -0.17(-1.47%)
Jul 14, 2008 12.19 12.21 11.73 11.90 302,522 -0.15(-1.23%)
Jul 11, 2008 11.43 12.18 11.43 12.05 322,467 +0.31(+2.68%)
Jul 10, 2008 11.25 11.83 11.25 11.73 264,830 +0.45(+3.97%)
Jul 09, 2008 11.99 11.99 11.28 11.29 318,602 -0.70(-5.84%)
Jul 08, 2008 11.11 12.00 11.08 11.99 461,542 +0.80(+7.18%)
Jul 07, 2008 11.49 11.49 11.02 11.18 301,393 -0.23(-2.00%)
Jul 04, 2008 11.49 11.49 11.22 11.41 163,226 +0.00(+0.00%)
Jul 03, 2008 11.49 11.49 11.22 11.41 163,226 -0.01(-0.12%)
Jul 02, 2008 11.68 11.69 11.22 11.42 321,171 -0.26(-2.23%)
Jul 01, 2008 11.40 11.69 11.23 11.68 430,463 +0.22(+1.96%)
Jun 30, 2008 11.68 11.76 11.45 11.46 299,471 -0.25(-2.14%)
Jun 27, 2008 11.94 11.94 11.68 11.71 828,891 -0.18(-1.55%)
Jun 26, 2008 12.03 12.19 11.87 11.90 386,259 -0.25(-2.03%)
Jun 25, 2008 12.06 12.46 12.04 12.14 520,960 +0.05(+0.41%)
Jun 24, 2008 12.07 12.34 11.96 12.09 366,898 -0.04(-0.33%)
Jun 23, 2008 12.21 12.31 12.12 12.13 308,372 -0.05(-0.44%)
Jun 20, 2008 12.21 12.32 12.08 12.19 495,602 -0.09(-0.73%)
Jun 19, 2008 12.07 12.31 12.05 12.28 304,114 +0.12(+0.96%)
Jun 18, 2008 12.16 12.26 12.07 12.16 551,174 -0.06(-0.51%)
Jun 17, 2008 12.41 12.42 12.11 12.22 313,597 -0.17(-1.41%)
Jun 16, 2008 12.09 12.40 11.96 12.40 495,587 +0.31(+2.60%)
Jun 13, 2008 12.12 12.16 11.92 12.08 187,431 +0.04(+0.37%)
Jun 12, 2008 11.82 12.24 11.82 12.04 354,502 +0.30(+2.60%)
Jun 11, 2008 11.94 11.95 11.73 11.73 160,559 -0.18(-1.54%)
Jun 10, 2008 11.94 11.99 11.79 11.92 344,758 -0.09(-0.71%)
Jun 09, 2008 12.32 12.35 11.97 12.00 168,699 -0.26(-2.16%)
Jun 06, 2008 12.55 12.56 12.25 12.27 318,979 -0.38(-2.98%)
Jun 05, 2008 12.62 12.69 12.45 12.64 271,713 +0.09(+0.71%)
Jun 04, 2008 12.41 12.58 12.34 12.55 540,132 +0.12(+0.94%)
Jun 03, 2008 12.55 12.55 12.32 12.44 616,463 -0.08(-0.64%)
Jun 02, 2008 12.49 12.60 12.36 12.52 735,336 +0.05(+0.43%)
May 30, 2008 12.29 12.46 12.09 12.46 596,038 +0.18(+1.46%)
May 29, 2008 11.72 12.30 11.70 12.29 728,058 +0.63(+5.38%)
May 28, 2008 11.99 12.02 11.65 11.66 438,829 -0.30(-2.55%)
May 27, 2008 11.99 12.07 11.88 11.96 307,415 +0.01(+0.08%)
May 26, 2008 12.02 12.06 11.87 11.95 0 +0.00(+0.00%)
May 23, 2008 12.02 12.06 11.87 11.95 203,986 -0.09(-0.71%)
May 22, 2008 11.90 12.05 11.86 12.04 487,535 +0.11(+0.90%)
May 21, 2008 11.81 12.00 11.70 11.93 418,808 +0.17(+1.45%)
May 20, 2008 11.78 11.85 11.64 11.76 242,568 -0.13(-1.06%)
May 19, 2008 11.88 11.94 11.66 11.89 342,851 +0.05(+0.45%)
May 16, 2008 12.04 12.10 11.66 11.83 305,256 -0.19(-1.57%)
May 15, 2008 12.18 12.18 11.89 12.02 317,299 -0.19(-1.54%)
May 14, 2008 12.09 12.22 12.09 12.21 462,777 +0.11(+0.89%)
May 13, 2008 11.93 12.11 11.89 12.10 196,254 +0.18(+1.54%)
May 12, 2008 11.76 11.92 11.70 11.92 421,894 +0.20(+1.68%)
May 09, 2008 11.62 11.76 11.58 11.72 167,441 +0.07(+0.62%)
May 08, 2008 11.52 11.72 11.51 11.65 285,688 +0.10(+0.85%)
May 07, 2008 11.99 11.99 11.44 11.55 290,110 -0.39(-3.30%)
May 06, 2008 12.06 12.16 11.84 11.94 330,703 -0.16(-1.33%)
May 05, 2008 12.26 12.30 11.83 12.11 433,659 -0.27(-2.17%)
May 02, 2008 12.49 12.49 12.19 12.38 583,535 +0.00(+0.04%)
May 01, 2008 12.33 12.46 12.24 12.37 199,769 +0.16(+1.32%)
Apr 30, 2008 12.33 12.39 12.04 12.21 324,938 -0.10(-0.84%)
Apr 29, 2008 12.46 12.49 12.11 12.31 142,317 -0.13(-1.08%)
Apr 28, 2008 12.51 12.58 12.34 12.45 455,674 -0.06(-0.47%)
Apr 25, 2008 12.46 12.57 12.15 12.51 317,268 +0.12(+0.94%)
Apr 24, 2008 12.08 12.40 12.02 12.39 409,757 +0.27(+2.26%)
Apr 23, 2008 11.93 12.16 11.74 12.12 231,278 +0.21(+1.73%)
Apr 22, 2008 11.97 12.06 11.77 11.91 316,965 -0.13(-1.08%)
Apr 21, 2008 12.05 12.22 12.01 12.04 354,157 -0.08(-0.67%)
Apr 18, 2008 12.20 12.21 12.05 12.12 334,776 +0.10(+0.86%)
Apr 17, 2008 11.84 12.08 11.84 12.02 344,176 +0.13(+1.13%)
Apr 16, 2008 11.55 11.93 11.40 11.88 435,160 +0.45(+3.92%)
Apr 15, 2008 11.43 11.54 11.38 11.43 296,076 +0.08(+0.67%)
Apr 14, 2008 11.36 11.62 11.30 11.36 301,895 +0.01(+0.12%)
Apr 11, 2008 11.43 11.49 11.27 11.34 404,347 -0.22(-1.94%)
Apr 10, 2008 11.48 11.68 11.48 11.57 535,486 +0.02(+0.19%)
Apr 09, 2008 11.77 11.87 11.55 11.55 282,701 -0.22(-1.90%)
Apr 08, 2008 11.70 11.97 11.70 11.77 330,514 -0.02(-0.19%)
Apr 07, 2008 12.01 12.10 11.70 11.79 258,933 -0.16(-1.35%)
Apr 04, 2008 12.10 12.10 11.88 11.95 348,590 -0.11(-0.89%)
Apr 03, 2008 11.92 12.11 11.89 12.06 779,972 +0.05(+0.45%)
Apr 02, 2008 11.88 12.03 11.75 12.01 967,266 +0.17(+1.44%)
Apr 01, 2008 11.73 11.88 11.66 11.84 418,553 +0.31(+2.68%)
Mar 31, 2008 11.74 11.90 11.53 11.53 376,245 -0.18(-1.53%)
Mar 28, 2008 11.86 11.92 11.65 11.71 320,355 -0.12(-0.99%)
Mar 27, 2008 11.90 12.01 11.80 11.82 503,593 -0.01(-0.11%)
Mar 26, 2008 11.73 11.91 11.70 11.84 363,823 +0.04(+0.38%)
Mar 25, 2008 11.81 11.95 11.70 11.79 384,274 -0.04(-0.34%)
Mar 24, 2008 12.02 12.11 11.67 11.83 591,689 -0.14(-1.16%)
Mar 21, 2008 11.93 12.03 11.77 11.97 926,405 +0.00(+0.00%)
Mar 20, 2008 11.93 12.03 11.77 11.97 926,405 +0.22(+1.91%)
Mar 19, 2008 12.15 12.26 11.75 11.75 396,541 -0.36(-2.96%)
Mar 18, 2008 12.06 12.21 11.77 12.11 319,559 +0.29(+2.47%)
Mar 17, 2008 11.50 12.04 11.50 11.81 342,584 +0.07(+0.57%)
Mar 14, 2008 11.76 12.00 11.23 11.75 400,109 -0.15(-1.28%)
Mar 13, 2008 11.75 12.08 11.65 11.90 930,243 +0.02(+0.19%)
Mar 12, 2008 11.66 12.11 11.58 11.88 507,496 +0.18(+1.53%)
Mar 11, 2008 11.15 11.74 11.15 11.70 569,993 +0.73(+6.62%)
Mar 10, 2008 10.87 11.10 10.79 10.97 353,653 +0.12(+1.12%)
Mar 07, 2008 10.58 10.98 10.58 10.85 469,470 +0.21(+1.98%)
Mar 06, 2008 10.83 10.87 10.57 10.64 366,633 -0.26(-2.35%)
Mar 05, 2008 10.99 11.04 10.79 10.90 304,915 -0.04(-0.41%)
Mar 04, 2008 10.70 11.09 10.68 10.94 334,521 +0.11(+0.99%)
Mar 03, 2008 10.82 10.90 10.60 10.83 410,168 +0.01(+0.08%)
Feb 29, 2008 11.09 11.16 10.75 10.82 577,861 -0.23(-2.07%)
Feb 28, 2008 11.16 11.16 10.91 11.05 415,647 -0.17(-1.56%)
Feb 27, 2008 11.18 11.45 11.08 11.23 458,981 -0.06(-0.56%)
Feb 26, 2008 11.15 11.33 11.01 11.29 503,308 +0.09(+0.76%)
Feb 25, 2008 10.92 11.21 10.70 11.20 883,265 +0.26(+2.42%)
Feb 22, 2008 10.95 11.06 10.70 10.94 1,590,897 -0.37(-3.25%)
Feb 21, 2008 11.88 12.17 11.20 11.31 1,062,389 -0.56(-4.69%)
Feb 20, 2008 11.50 11.89 11.34 11.86 251,011 +0.32(+2.80%)
Feb 19, 2008 11.70 11.85 11.34 11.54 187,342 -0.09(-0.77%)
Feb 18, 2008 11.28 11.64 11.18 11.63 0 +0.00(+0.00%)
Feb 15, 2008 11.28 11.64 11.18 11.63 488,428 +0.28(+2.45%)
Feb 14, 2008 12.03 12.03 11.22 11.35 532,810 -0.62(-5.20%)
Feb 13, 2008 11.81 12.01 11.73 11.98 375,576 +0.26(+2.22%)
Feb 12, 2008 11.76 12.05 11.55 11.72 304,988 +0.00(+0.00%)
Feb 11, 2008 11.55 11.96 11.35 11.72 369,554 +0.15(+1.28%)
Feb 08, 2008 11.64 11.79 11.38 11.57 259,379 -0.12(-1.00%)
Feb 07, 2008 11.34 11.69 11.25 11.68 360,591 +0.33(+2.92%)
Feb 06, 2008 11.75 11.86 11.29 11.35 252,242 -0.33(-2.80%)
Feb 05, 2008 11.82 12.05 11.58 11.68 391,661 -0.18(-1.51%)
Feb 04, 2008 11.93 11.98 11.66 11.86 289,265 -0.08(-0.64%)
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.