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

Ltc Properties (NY: LTC )

33.91 UNCHANGED
Streaming Delayed 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 9.369 9.597 9.137 9.227 0 -0.10(-1.05%)
Jan 29, 2009 9.989 9.989 9.276 9.325 409,475 -0.68(-6.82%)
Jan 28, 2009 9.690 10.04 9.512 10.01 385,773 +0.55(+5.80%)
Jan 27, 2009 9.316 9.543 9.155 9.459 337,621 +0.15(+1.63%)
Jan 26, 2009 9.307 9.704 9.119 9.307 248,261 +0.04(+0.43%)
Jan 23, 2009 8.723 9.343 8.723 9.267 463,732 +0.16(+1.76%)
Jan 22, 2009 8.901 9.454 8.585 9.106 913,540 +0.01(+0.10%)
Jan 21, 2009 8.460 9.117 8.321 9.097 826,066 +0.75(+8.97%)
Jan 20, 2009 8.781 8.852 8.290 8.348 751,499 -0.46(-5.22%)
Jan 16, 2009 8.397 8.821 8.241 8.807 0 +0.53(+6.41%)
Jan 15, 2009 8.000 8.406 7.550 8.277 780,038 +0.29(+3.63%)
Jan 14, 2009 7.911 8.152 7.844 7.987 713,784 -0.15(-1.81%)
Jan 13, 2009 7.853 8.161 7.760 8.134 633,817 +0.35(+4.53%)
Jan 12, 2009 8.072 8.103 7.603 7.782 515,043 -0.29(-3.59%)
Jan 09, 2009 8.357 8.379 8.032 8.072 667,823 -0.33(-3.88%)
Jan 08, 2009 8.553 8.589 8.228 8.397 548,332 -0.20(-2.33%)
Jan 07, 2009 8.656 8.937 8.437 8.598 375,482 -0.26(-2.92%)
Jan 06, 2009 8.754 9.022 8.754 8.857 528,693 +0.17(+1.95%)
Jan 05, 2009 8.843 8.972 8.585 8.687 507,054 -0.11(-1.27%)
Jan 02, 2009 9.097 9.120 8.727 8.799 0 -0.25(-2.71%)
Jan 01, 2009 8.669 9.204 8.625 9.044 0 +0.00(+0.00%)
Dec 31, 2008 8.669 9.204 8.625 9.044 318,065 +0.37(+4.32%)
Dec 30, 2008 8.156 8.692 8.156 8.669 348,215 +0.50(+6.11%)
Dec 29, 2008 8.415 8.522 8.023 8.170 327,439 -0.35(-4.13%)
Dec 26, 2008 8.486 8.593 8.326 8.522 0 +0.10(+1.16%)
Dec 24, 2008 8.107 8.477 8.107 8.424 98,693 +0.19(+2.33%)
Dec 23, 2008 8.263 8.446 8.170 8.232 246,631 -0.06(-0.75%)
Dec 22, 2008 8.393 8.531 7.782 8.295 273,522 -0.19(-2.21%)
Dec 19, 2008 8.295 8.660 8.237 8.482 674,338 +0.30(+3.71%)
Dec 18, 2008 8.696 8.758 8.076 8.179 408,962 -0.33(-3.93%)
Dec 17, 2008 8.357 8.941 8.188 8.513 429,103 -0.04(-0.52%)
Dec 16, 2008 7.960 8.576 7.871 8.558 487,881 +0.79(+10.16%)
Dec 15, 2008 8.090 8.090 7.452 7.768 466,264 -0.24(-2.95%)
Dec 12, 2008 7.184 8.005 7.073 8.005 0 +0.60(+8.13%)
Dec 11, 2008 8.286 8.339 7.260 7.403 468,282 -0.89(-10.75%)
Dec 10, 2008 8.023 8.460 8.014 8.295 479,165 +0.33(+4.14%)
Dec 09, 2008 7.965 8.428 7.817 7.965 753,490 -0.06(-0.78%)
Dec 08, 2008 7.907 8.112 7.809 8.027 1,096,332 +0.24(+3.03%)
Dec 05, 2008 7.483 7.804 7.389 7.791 0 +0.12(+1.51%)
Dec 04, 2008 7.942 8.397 7.501 7.675 351,036 -0.43(-5.28%)
Dec 03, 2008 7.635 8.183 7.345 8.103 433,612 +0.35(+4.55%)
Dec 02, 2008 7.461 7.812 7.305 7.751 1,023,624 +0.51(+7.02%)
Dec 01, 2008 8.451 8.451 7.140 7.242 468,695 -1.44(-16.63%)
Nov 28, 2008 8.830 8.830 8.437 8.687 145,413 -0.12(-1.42%)
Nov 26, 2008 8.201 8.821 7.965 8.812 449,632 +0.55(+6.64%)
Nov 25, 2008 8.000 8.299 7.652 8.263 510,693 +0.32(+4.04%)
Nov 24, 2008 7.483 7.987 7.019 7.942 460,055 +0.72(+9.94%)
Nov 21, 2008 6.934 7.229 6.555 7.224 1,010,867 +0.53(+7.86%)
Nov 20, 2008 6.667 7.715 6.555 6.698 952,917 -0.06(-0.86%)
Nov 19, 2008 7.800 7.800 6.752 6.756 593,283 -1.08(-13.82%)
Nov 18, 2008 8.255 8.339 7.398 7.840 575,651 -0.45(-5.48%)
Nov 17, 2008 8.424 8.763 8.272 8.295 422,344 -0.20(-2.31%)
Nov 14, 2008 9.360 9.360 8.428 8.491 0 -0.91(-9.63%)
Nov 13, 2008 8.687 9.410 8.219 9.396 667,893 +0.84(+9.80%)
Nov 12, 2008 8.736 9.245 8.518 8.558 331,231 -0.38(-4.24%)
Nov 11, 2008 8.754 9.476 8.500 8.937 365,483 -0.01(-0.10%)
Nov 10, 2008 9.873 9.873 8.852 8.946 355,778 -0.75(-7.73%)
Nov 07, 2008 9.311 9.744 9.258 9.695 448,134 +0.29(+3.03%)
Nov 06, 2008 9.686 9.847 9.356 9.410 548,442 -0.29(-2.94%)
Nov 05, 2008 10.34 10.38 9.664 9.695 714,203 -0.72(-6.90%)
Nov 04, 2008 11.01 11.10 10.10 10.41 587,307 -0.45(-4.11%)
Nov 03, 2008 10.69 10.97 10.49 10.86 283,478 +0.08(+0.74%)
Oct 31, 2008 10.13 10.79 9.936 10.78 0 +0.55(+5.36%)
Oct 30, 2008 9.851 10.26 9.427 10.23 363,582 +0.70(+7.35%)
Oct 29, 2008 9.936 10.09 9.485 9.530 610,453 -0.45(-4.56%)
Oct 28, 2008 9.008 10.03 8.576 9.985 434,373 +1.28(+14.76%)
Oct 27, 2008 8.892 9.539 8.665 8.700 507,204 -0.30(-3.32%)
Oct 24, 2008 8.651 9.271 8.580 8.999 577,353 -0.52(-5.48%)
Oct 23, 2008 9.829 9.913 8.758 9.521 540,006 -0.25(-2.56%)
Oct 22, 2008 9.989 10.23 9.499 9.771 283,351 -0.29(-2.84%)
Oct 21, 2008 10.05 10.43 9.998 10.06 438,162 -0.18(-1.79%)
Oct 20, 2008 10.30 10.31 9.860 10.24 377,989 +0.04(+0.44%)
Oct 17, 2008 9.766 10.71 9.713 10.19 0 -0.05(-0.48%)
Oct 16, 2008 9.905 11.10 9.592 10.24 974,800 +0.22(+2.18%)
Oct 15, 2008 10.86 11.10 10.02 10.02 482,905 -1.16(-10.40%)
Oct 14, 2008 11.73 11.91 10.37 11.19 524,352 -0.43(-3.72%)
Oct 13, 2008 11.79 11.89 10.85 11.62 332,986 +0.60(+5.46%)
Oct 10, 2008 9.294 11.02 8.428 11.02 0 +1.02(+10.17%)
Oct 09, 2008 11.01 11.33 10.00 10.00 558,708 -1.00(-9.12%)
Oct 08, 2008 10.81 11.77 10.48 11.01 582,125 -0.15(-1.32%)
Oct 07, 2008 11.76 12.43 11.09 11.15 609,801 -0.53(-4.54%)
Oct 06, 2008 11.25 11.79 11.19 11.68 438,108 -0.04(-0.38%)
Oct 03, 2008 12.44 12.91 11.68 11.73 0 -0.42(-3.49%)
Oct 02, 2008 12.66 12.92 12.15 12.15 145,698 -0.58(-4.55%)
Oct 01, 2008 12.87 12.87 12.57 12.73 289,894 -0.34(-2.63%)
Sep 30, 2008 12.71 13.32 12.28 13.08 408,769 +0.74(+6.04%)
Sep 29, 2008 12.43 12.74 12.11 12.33 238,285 -0.45(-3.52%)
Sep 26, 2008 12.61 13.40 12.15 12.78 0 +0.08(+0.67%)
Sep 25, 2008 12.46 12.85 12.27 12.70 270,607 +0.42(+3.41%)
Sep 24, 2008 12.60 12.60 12.24 12.28 275,287 -0.32(-2.51%)
Sep 23, 2008 12.71 13.03 12.46 12.59 269,271 -0.16(-1.29%)
Sep 22, 2008 13.78 13.78 12.75 12.76 481,752 -1.14(-8.18%)
Sep 19, 2008 12.81 13.90 12.48 13.90 0 +1.41(+11.33%)
Sep 18, 2008 11.88 12.53 11.63 12.48 467,141 +0.59(+4.99%)
Sep 17, 2008 12.79 12.79 11.63 11.89 663,756 -1.03(-7.94%)
Sep 16, 2008 12.29 13.00 12.29 12.91 615,048 +0.34(+2.70%)
Sep 15, 2008 12.72 13.20 12.56 12.58 502,706 -0.48(-3.66%)
Sep 12, 2008 12.65 13.24 12.65 13.05 0 +0.22(+1.74%)
Sep 11, 2008 12.80 12.89 12.58 12.83 384,140 -0.15(-1.17%)
Sep 10, 2008 12.66 13.08 12.58 12.98 442,400 +0.47(+3.78%)
Sep 09, 2008 12.70 12.93 12.51 12.51 657,450 -0.20(-1.54%)
Sep 08, 2008 12.74 12.74 12.40 12.71 549,713 +0.40(+3.26%)
Sep 05, 2008 12.09 12.46 12.08 12.30 0 +0.07(+0.58%)
Sep 04, 2008 12.33 12.45 12.23 12.23 430,531 -0.21(-1.72%)
Sep 03, 2008 12.17 12.49 12.11 12.45 430,231 +0.25(+2.08%)
Sep 02, 2008 12.24 12.42 11.92 12.19 256,451 +0.21(+1.75%)
Aug 29, 2008 12.13 12.14 11.92 11.98 0 -0.19(-1.58%)
Aug 28, 2008 12.04 12.17 11.92 12.17 501,683 +0.12(+1.04%)
Aug 27, 2008 11.92 12.13 11.83 12.05 516,689 +0.10(+0.86%)
Aug 26, 2008 11.87 12.01 11.82 11.95 571,122 +0.09(+0.75%)
Aug 25, 2008 11.98 11.98 11.79 11.86 645,742 -0.17(-1.45%)
Aug 22, 2008 12.13 12.20 11.92 12.03 0 +0.00(+0.00%)
Aug 21, 2008 11.85 12.11 11.82 12.03 501,297 +0.01(+0.11%)
Aug 20, 2008 12.30 12.30 11.82 12.02 538,503 -0.29(-2.36%)
Aug 19, 2008 12.82 12.98 12.24 12.31 600,322 -0.74(-5.71%)
Aug 18, 2008 13.20 13.24 12.88 13.05 156,134 -0.06(-0.44%)
Aug 15, 2008 13.19 13.32 12.84 13.11 0 -0.08(-0.64%)
Aug 14, 2008 13.08 13.32 13.07 13.20 434,868 -0.04(-0.27%)
Aug 13, 2008 13.24 13.29 13.12 13.23 259,312 -0.01(-0.10%)
Aug 12, 2008 13.15 13.33 12.95 13.24 527,099 +0.07(+0.54%)
Aug 11, 2008 12.87 13.18 12.69 13.17 525,107 +0.31(+2.43%)
Aug 08, 2008 11.97 12.97 11.93 12.86 551,814 +0.85(+7.05%)
Aug 07, 2008 12.37 12.38 11.73 12.01 755,961 -0.44(-3.51%)
Aug 06, 2008 13.18 13.18 12.42 12.45 460,647 -0.82(-6.18%)
Aug 05, 2008 13.33 13.33 12.86 13.27 667,308 +0.04(+0.34%)
Aug 04, 2008 13.35 13.35 13.12 13.23 581,473 -0.12(-0.90%)
Aug 01, 2008 13.04 13.38 12.91 13.35 269,898 +0.31(+2.39%)
Jul 31, 2008 12.79 13.05 12.68 13.04 308,163 +0.12(+0.93%)
Jul 30, 2008 12.90 12.98 12.58 12.91 274,184 +0.05(+0.38%)
Jul 29, 2008 12.87 12.87 12.55 12.87 291,591 +0.33(+2.63%)
Jul 28, 2008 12.73 12.83 12.44 12.54 232,585 -0.28(-2.16%)
Jul 25, 2008 12.49 12.85 12.38 12.81 180,222 +0.44(+3.53%)
Jul 24, 2008 12.90 12.90 12.38 12.38 287,084 -0.50(-3.85%)
Jul 23, 2008 12.98 13.04 12.54 12.87 344,216 -0.15(-1.16%)
Jul 22, 2008 12.34 13.04 12.25 13.02 267,470 +0.58(+4.62%)
Jul 21, 2008 12.43 12.49 12.25 12.45 173,389 +0.02(+0.18%)
Jul 18, 2008 12.51 12.53 12.26 12.42 249,690 +0.03(+0.22%)
Jul 17, 2008 12.16 12.40 11.98 12.40 287,019 +0.24(+1.98%)
Jul 16, 2008 11.72 12.18 11.59 12.16 323,714 +0.49(+4.24%)
Jul 15, 2008 11.75 12.09 11.61 11.66 466,574 -0.17(-1.47%)
Jul 14, 2008 12.12 12.15 11.67 11.84 304,169 -0.15(-1.23%)
Jul 11, 2008 11.37 12.12 11.37 11.98 324,223 +0.31(+2.67%)
Jul 10, 2008 11.19 11.76 11.19 11.67 266,272 +0.45(+3.97%)
Jul 09, 2008 11.92 11.92 11.22 11.22 320,337 -0.70(-5.84%)
Jul 08, 2008 11.05 11.93 11.02 11.92 464,055 +0.80(+7.18%)
Jul 07, 2008 11.43 11.43 10.96 11.12 303,035 -0.23(-2.00%)
Jul 04, 2008 11.43 11.43 11.16 11.35 164,115 +0.00(+0.00%)
Jul 03, 2008 11.43 11.43 11.16 11.35 164,115 -0.01(-0.12%)
Jul 02, 2008 11.61 11.63 11.16 11.36 322,920 -0.26(-2.23%)
Jul 01, 2008 11.34 11.63 11.17 11.62 432,807 +0.22(+1.96%)
Jun 30, 2008 11.62 11.70 11.39 11.40 301,102 -0.25(-2.14%)
Jun 27, 2008 11.88 11.88 11.62 11.65 833,405 -0.18(-1.55%)
Jun 26, 2008 11.97 12.12 11.80 11.83 388,363 -0.25(-2.03%)
Jun 25, 2008 11.99 12.39 11.97 12.08 523,798 +0.05(+0.41%)
Jun 24, 2008 12.00 12.27 11.90 12.03 368,896 -0.04(-0.33%)
Jun 23, 2008 12.15 12.24 12.06 12.07 310,051 -0.05(-0.44%)
Jun 20, 2008 12.15 12.25 12.02 12.12 498,301 -0.09(-0.73%)
Jun 19, 2008 12.01 12.25 11.98 12.21 305,770 +0.12(+0.96%)
Jun 18, 2008 12.09 12.19 12.00 12.09 554,176 -0.06(-0.51%)
Jun 17, 2008 12.34 12.35 12.04 12.16 315,305 -0.17(-1.41%)
Jun 16, 2008 12.02 12.33 11.90 12.33 498,286 +0.31(+2.60%)
Jun 13, 2008 12.05 12.10 11.86 12.02 188,452 +0.04(+0.37%)
Jun 12, 2008 11.76 12.17 11.76 11.97 356,433 +0.30(+2.60%)
Jun 11, 2008 11.88 11.88 11.67 11.67 161,433 -0.18(-1.54%)
Jun 10, 2008 11.88 11.93 11.73 11.85 346,636 -0.08(-0.71%)
Jun 09, 2008 12.25 12.28 11.90 11.94 169,618 -0.26(-2.16%)
Jun 06, 2008 12.48 12.49 12.19 12.20 320,716 -0.37(-2.98%)
Jun 05, 2008 12.55 12.62 12.38 12.58 273,193 +0.09(+0.71%)
Jun 04, 2008 12.34 12.51 12.28 12.49 543,073 +0.12(+0.94%)
Jun 03, 2008 12.48 12.48 12.25 12.37 619,820 -0.08(-0.64%)
Jun 02, 2008 12.42 12.53 12.29 12.45 739,341 +0.05(+0.43%)
May 30, 2008 12.22 12.40 12.03 12.40 599,284 +0.18(+1.46%)
May 29, 2008 11.66 12.24 11.64 12.22 732,024 +0.62(+5.38%)
May 28, 2008 11.92 11.96 11.59 11.59 441,219 -0.30(-2.55%)
May 27, 2008 11.93 12.00 11.82 11.90 309,089 +0.01(+0.07%)
May 26, 2008 11.95 12.00 11.80 11.89 0 +0.00(+0.00%)
May 23, 2008 11.95 12.00 11.80 11.89 205,097 -0.08(-0.71%)
May 22, 2008 11.84 11.99 11.80 11.97 490,191 +0.11(+0.90%)
May 21, 2008 11.74 11.94 11.63 11.87 421,089 +0.17(+1.45%)
May 20, 2008 11.72 11.79 11.57 11.70 243,889 -0.12(-1.06%)
May 19, 2008 11.81 11.87 11.59 11.82 344,719 +0.05(+0.45%)
May 16, 2008 11.97 12.04 11.59 11.77 306,918 -0.19(-1.57%)
May 15, 2008 12.11 12.11 11.82 11.96 319,027 -0.19(-1.54%)
May 14, 2008 12.03 12.15 12.03 12.14 465,298 +0.11(+0.89%)
May 13, 2008 11.86 12.04 11.83 12.04 197,323 +0.18(+1.54%)
May 12, 2008 11.69 11.85 11.64 11.85 424,192 +0.20(+1.68%)
May 09, 2008 11.55 11.69 11.51 11.66 168,353 +0.07(+0.62%)
May 08, 2008 11.46 11.66 11.45 11.59 287,243 +0.10(+0.85%)
May 07, 2008 11.93 11.93 11.38 11.49 291,690 -0.39(-3.30%)
May 06, 2008 12.00 12.09 11.78 11.88 332,504 -0.16(-1.33%)
May 05, 2008 12.20 12.23 11.76 12.04 436,021 -0.27(-2.17%)
May 02, 2008 12.42 12.42 12.12 12.31 586,713 +0.00(+0.04%)
May 01, 2008 12.26 12.39 12.17 12.30 200,857 +0.16(+1.32%)
Apr 30, 2008 12.27 12.32 11.98 12.14 326,708 -0.10(-0.84%)
Apr 29, 2008 12.39 12.42 12.04 12.25 143,092 -0.13(-1.08%)
Apr 28, 2008 12.44 12.51 12.27 12.38 458,156 -0.06(-0.47%)
Apr 25, 2008 12.40 12.50 12.09 12.44 318,996 +0.12(+0.94%)
Apr 24, 2008 12.02 12.33 11.95 12.32 411,989 +0.27(+2.26%)
Apr 23, 2008 11.86 12.10 11.67 12.05 232,538 +0.21(+1.73%)
Apr 22, 2008 11.91 12.00 11.70 11.84 318,691 -0.13(-1.08%)
Apr 21, 2008 11.98 12.15 11.94 11.97 356,085 -0.08(-0.67%)
Apr 18, 2008 12.13 12.14 11.99 12.05 336,599 +0.10(+0.86%)
Apr 17, 2008 11.78 12.02 11.78 11.95 346,051 +0.13(+1.13%)
Apr 16, 2008 11.48 11.86 11.34 11.82 437,530 +0.45(+3.92%)
Apr 15, 2008 11.37 11.48 11.32 11.37 297,689 +0.08(+0.67%)
Apr 14, 2008 11.30 11.55 11.24 11.30 303,539 +0.01(+0.12%)
Apr 11, 2008 11.37 11.43 11.21 11.28 406,549 -0.22(-1.94%)
Apr 10, 2008 11.42 11.61 11.42 11.51 538,403 +0.02(+0.19%)
Apr 09, 2008 11.70 11.80 11.48 11.48 284,241 -0.22(-1.90%)
Apr 08, 2008 11.64 11.91 11.64 11.71 332,314 -0.02(-0.19%)
Apr 07, 2008 11.95 12.03 11.64 11.73 260,343 -0.16(-1.35%)
Apr 04, 2008 12.04 12.04 11.81 11.89 350,488 -0.11(-0.89%)
Apr 03, 2008 11.86 12.04 11.83 12.00 784,220 +0.05(+0.45%)
Apr 02, 2008 11.82 11.96 11.68 11.94 972,533 +0.17(+1.44%)
Apr 01, 2008 11.67 11.82 11.59 11.77 420,833 +0.31(+2.68%)
Mar 31, 2008 11.68 11.84 11.47 11.47 378,294 -0.18(-1.53%)
Mar 28, 2008 11.79 11.86 11.59 11.64 322,100 -0.12(-0.99%)
Mar 27, 2008 11.83 11.94 11.73 11.76 506,336 -0.01(-0.11%)
Mar 26, 2008 11.66 11.85 11.63 11.77 365,804 +0.04(+0.38%)
Mar 25, 2008 11.75 11.88 11.63 11.73 386,367 -0.04(-0.34%)
Mar 24, 2008 11.95 12.04 11.60 11.77 594,911 -0.14(-1.16%)
Mar 21, 2008 11.87 11.96 11.71 11.91 931,450 +0.00(+0.00%)
Mar 20, 2008 11.87 11.96 11.71 11.91 931,450 +0.22(+1.91%)
Mar 19, 2008 12.09 12.20 11.68 11.68 398,700 -0.36(-2.96%)
Mar 18, 2008 12.00 12.15 11.71 12.04 321,299 +0.29(+2.47%)
Mar 17, 2008 11.44 11.98 11.44 11.75 344,450 +0.07(+0.57%)
Mar 14, 2008 11.70 11.93 11.17 11.68 402,288 -0.15(-1.28%)
Mar 13, 2008 11.68 12.01 11.59 11.84 935,309 +0.02(+0.19%)
Mar 12, 2008 11.60 12.04 11.51 11.81 510,260 +0.18(+1.53%)
Mar 11, 2008 11.09 11.67 11.09 11.63 573,097 +0.72(+6.62%)
Mar 10, 2008 10.81 11.04 10.73 10.91 355,579 +0.12(+1.12%)
Mar 07, 2008 10.52 10.92 10.52 10.79 472,027 +0.21(+1.98%)
Mar 06, 2008 10.77 10.81 10.51 10.58 368,630 -0.25(-2.34%)
Mar 05, 2008 10.93 10.98 10.74 10.84 306,575 -0.04(-0.41%)
Mar 04, 2008 10.64 11.03 10.62 10.88 336,343 +0.11(+0.99%)
Mar 03, 2008 10.77 10.84 10.55 10.77 412,401 +0.01(+0.08%)
Feb 29, 2008 11.03 11.10 10.69 10.77 581,008 -0.23(-2.07%)
Feb 28, 2008 11.10 11.10 10.85 10.99 417,911 -0.17(-1.56%)
Feb 27, 2008 11.12 11.39 11.02 11.17 461,481 -0.06(-0.56%)
Feb 26, 2008 11.09 11.27 10.95 11.23 506,049 +0.08(+0.76%)
Feb 25, 2008 10.86 11.15 10.64 11.14 888,075 +0.26(+2.42%)
Feb 22, 2008 10.89 11.00 10.64 10.88 1,599,561 -0.37(-3.25%)
Feb 21, 2008 11.81 12.10 11.14 11.25 1,068,175 -0.55(-4.69%)
Feb 20, 2008 11.43 11.82 11.28 11.80 252,378 +0.32(+2.80%)
Feb 19, 2008 11.64 11.79 11.28 11.48 188,362 -0.09(-0.77%)
Feb 18, 2008 11.22 11.57 11.12 11.57 0 +0.00(+0.00%)
Feb 15, 2008 11.22 11.57 11.12 11.57 491,088 +0.28(+2.45%)
Feb 14, 2008 11.96 11.96 11.16 11.29 535,712 -0.62(-5.20%)
Feb 13, 2008 11.74 11.94 11.66 11.91 377,622 +0.26(+2.22%)
Feb 12, 2008 11.70 11.99 11.48 11.65 306,649 +0.00(+0.00%)
Feb 11, 2008 11.48 11.90 11.29 11.65 371,567 +0.15(+1.28%)
Feb 08, 2008 11.57 11.73 11.32 11.51 260,792 -0.12(-1.00%)
Feb 07, 2008 11.27 11.63 11.19 11.62 362,555 +0.33(+2.92%)
Feb 06, 2008 11.69 11.80 11.23 11.29 253,616 -0.33(-2.80%)
Feb 05, 2008 11.76 11.99 11.51 11.62 393,794 -0.18(-1.51%)
Feb 04, 2008 11.86 11.91 11.59 11.80 290,840 -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.