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: 6:30 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 (%)
Nov 28, 2003 5.611 5.679 5.611 5.619 102,487 +0.03(+0.50%)
Nov 26, 2003 5.487 5.603 5.487 5.591 179,666 +0.10(+1.89%)
Nov 25, 2003 5.487 5.587 5.387 5.487 225,523 +0.13(+2.46%)
Nov 24, 2003 5.120 5.356 5.116 5.356 202,970 +0.24(+4.60%)
Nov 21, 2003 5.188 5.188 5.108 5.120 114,515 -0.01(-0.23%)
Nov 20, 2003 5.068 5.136 5.072 5.132 317,235 +0.06(+1.26%)
Nov 19, 2003 4.980 5.068 4.952 5.068 156,112 +0.10(+2.09%)
Nov 18, 2003 4.929 4.964 4.889 4.964 132,557 +0.08(+1.55%)
Nov 17, 2003 4.877 4.889 4.833 4.889 108,752 +0.04(+0.74%)
Nov 14, 2003 4.885 4.921 4.833 4.853 167,388 +0.03(+0.66%)
Nov 13, 2003 4.713 4.829 4.713 4.821 319,240 +0.15(+3.16%)
Nov 12, 2003 4.669 4.673 4.621 4.673 77,930 +0.05(+1.12%)
Nov 11, 2003 4.629 4.657 4.621 4.621 38,589 -0.04(-0.77%)
Nov 10, 2003 4.769 4.769 4.657 4.657 58,636 -0.12(-2.42%)
Nov 07, 2003 4.849 4.849 4.769 4.773 39,842 -0.02(-0.33%)
Nov 06, 2003 4.849 4.849 4.849 4.789 46,106 -0.04(-0.83%)
Nov 05, 2003 4.749 4.849 4.761 4.829 101,736 +0.06(+1.26%)
Nov 04, 2003 4.749 4.769 4.749 4.769 37,336 +0.02(+0.42%)
Nov 03, 2003 4.765 4.769 4.737 4.749 32,575 +0.02(+0.51%)
Oct 31, 2003 4.741 4.765 4.725 4.725 30,570 -0.02(-0.50%)
Oct 30, 2003 4.745 4.765 4.709 4.749 21,549 +0.03(+0.68%)
Oct 29, 2003 4.785 4.785 4.705 4.717 76,928 -0.06(-1.25%)
Oct 28, 2003 4.777 4.789 4.737 4.777 123,035 +0.00(+0.08%)
Oct 27, 2003 4.673 4.777 4.617 4.773 78,181 +0.14(+3.01%)
Oct 24, 2003 4.725 4.725 4.633 4.633 43,601 -0.09(-1.94%)
Oct 23, 2003 4.709 4.753 4.677 4.725 69,411 +0.00(+0.08%)
Oct 22, 2003 4.749 4.749 4.713 4.721 44,102 -0.01(-0.17%)
Oct 21, 2003 4.769 4.769 4.745 4.729 40,844 -0.04(-0.92%)
Oct 20, 2003 4.797 4.797 4.753 4.773 19,545 -0.02(-0.33%)
Oct 17, 2003 4.845 4.845 4.845 4.789 61,141 -0.01(-0.25%)
Oct 16, 2003 4.773 4.801 4.737 4.801 130,552 +0.03(+0.59%)
Oct 15, 2003 4.769 4.769 4.709 4.773 48,362 -0.02(-0.33%)
Oct 14, 2003 4.785 4.785 4.757 4.789 44,854 +0.00(+0.08%)
Oct 13, 2003 4.709 4.785 4.645 4.785 51,118 +0.08(+1.61%)
Oct 10, 2003 4.693 4.713 4.673 4.709 80,186 -0.04(-0.76%)
Oct 09, 2003 4.705 4.749 4.657 4.745 118,023 +0.04(+0.93%)
Oct 08, 2003 4.757 4.761 4.657 4.701 44,352 -0.08(-1.67%)
Oct 07, 2003 4.785 4.781 4.709 4.781 89,457 -0.00(-0.08%)
Oct 06, 2003 4.785 4.785 4.741 4.785 55,879 +0.01(+0.17%)
Oct 03, 2003 4.785 4.785 4.741 4.777 81,438 +0.04(+0.76%)
Oct 02, 2003 4.681 4.757 4.681 4.741 49,615 +0.02(+0.34%)
Oct 01, 2003 4.621 4.721 4.617 4.725 103,740 +0.10(+2.25%)
Sep 30, 2003 4.577 4.641 4.525 4.621 85,949 +0.02(+0.43%)
Sep 29, 2003 4.510 4.601 4.498 4.601 63,146 +0.07(+1.59%)
Sep 26, 2003 4.589 4.589 4.470 4.529 295,435 -0.04(-0.79%)
Sep 25, 2003 4.589 4.617 4.565 4.565 90,961 -0.05(-1.12%)
Sep 24, 2003 4.609 4.645 4.609 4.617 94,469 -0.05(-1.03%)
Sep 23, 2003 4.649 4.665 4.601 4.665 92,464 -0.01(-0.26%)
Sep 22, 2003 4.689 4.689 4.569 4.677 80,186 -0.01(-0.17%)
Sep 19, 2003 4.617 4.637 4.581 4.685 138,571 +0.05(+1.12%)
Sep 18, 2003 4.629 4.641 4.518 4.633 125,040 +0.00(+0.09%)
Sep 17, 2003 4.669 4.645 4.569 4.629 103,991 -0.04(-0.85%)
Sep 16, 2003 4.625 4.677 4.601 4.669 94,469 +0.11(+2.45%)
Sep 15, 2003 4.549 4.629 4.537 4.557 176,659 +0.03(+0.62%)
Sep 12, 2003 4.490 4.545 4.422 4.529 90,459 +0.03(+0.71%)
Sep 11, 2003 4.410 4.506 4.410 4.498 97,225 +0.13(+2.92%)
Sep 10, 2003 4.410 4.418 4.350 4.370 106,747 -0.06(-1.35%)
Sep 09, 2003 4.390 4.470 4.350 4.430 145,086 -0.04(-0.89%)
Sep 08, 2003 4.422 4.470 4.382 4.470 168,390 +0.05(+1.08%)
Sep 05, 2003 4.342 4.430 4.330 4.422 124,288 +0.07(+1.65%)
Sep 04, 2003 4.350 4.370 4.334 4.350 52,622 +0.00(+0.00%)
Sep 03, 2003 4.310 4.378 4.310 4.350 99,230 +0.08(+1.87%)
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.